China Western Power Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.640	2.660	2.630	2.650	2.650	29,145,407
2025-07-23	2.660	2.680	2.630	2.630	2.630	37,499,220
2025-07-22	2.700	2.710	2.640	2.660	2.660	61,950,899
2025-07-21	2.700	2.770	2.670	2.730	2.730	86,473,476
2025-07-18	2.650	2.660	2.620	2.640	2.640	21,909,000
2025-07-17	2.640	2.660	2.620	2.640	2.640	27,340,360
2025-07-16	2.650	2.670	2.630	2.650	2.650	24,945,826
2025-07-15	2.630	2.660	2.610	2.660	2.660	36,815,620
2025-07-14	2.660	2.670	2.610	2.630	2.630	37,068,660
2025-07-11	2.670	2.680	2.660	2.670	2.670	29,868,420
2025-07-10	2.650	2.700	2.640	2.680	2.680	36,821,440
2025-07-09	2.690	2.700	2.640	2.650	2.650	50,731,037
2025-07-08	2.690	2.730	2.670	2.700	2.700	44,023,681
2025-07-07	2.700	2.720	2.650	2.690	2.690	56,391,520
2025-07-04	2.800	2.920	2.730	2.740	2.740	90,950,220
2025-07-03	2.760	2.940	2.740	2.820	2.820	110,930,732
2025-07-02	2.710	2.850	2.680	2.820	2.820	95,546,141
2025-07-01	2.680	2.750	2.670	2.720	2.720	82,918,388
2025-06-30	2.640	2.730	2.640	2.730	2.730	125,921,048
2025-06-27	2.560	2.610	2.540	2.600	2.600	48,368,183
2025-06-26	2.540	2.650	2.540	2.570	2.570	57,123,787
2025-06-25	2.580	2.590	2.530	2.550	2.550	54,042,080
2025-06-24	2.560	2.610	2.530	2.590	2.590	54,854,000
2025-06-23	2.490	2.550	2.450	2.530	2.530	45,435,794
2025-06-20	2.580	2.590	2.500	2.520	2.520	71,535,645
2025-06-19	2.480	2.610	2.470	2.610	2.610	109,959,105
2025-06-18	2.540	2.550	2.460	2.490	2.490	51,745,774
2025-06-17	2.580	2.600	2.520	2.550	2.550	53,923,835
2025-06-16	2.550	2.650	2.530	2.600	2.600	52,333,156
2025-06-13	2.680	2.690	2.570	2.580	2.580	70,022,089
2025-06-12	2.730	2.750	2.660	2.690	2.690	66,886,533
2025-06-11	2.750	2.770	2.720	2.750	2.750	57,916,960
2025-06-10	2.710	2.840	2.680	2.780	2.780	107,862,635
2025-06-09	2.680	2.770	2.640	2.730	2.730	83,126,855
2025-06-06	2.740	2.790	2.640	2.710	2.710	93,907,940
2025-06-05	2.830	2.840	2.740	2.770	2.770	135,764,955
2025-06-04	2.730	2.870	2.690	2.870	2.870	158,470,387
2025-06-03	2.870	2.870	2.730	2.730	2.730	174,300,622
2025-05-30	2.870	2.870	2.790	2.870	2.870	130,673,602
2025-05-29	2.730	2.730	2.730	2.730	2.730	3,614,736
2025-05-28	2.580	2.600	2.580	2.600	2.600	103,767,100
2025-05-27	2.520	2.540	2.450	2.480	2.480	96,901,720
2025-05-26	2.490	2.590	2.430	2.530	2.530	97,042,880
2025-05-23	2.540	2.540	2.470	2.500	2.500	154,293,328
2025-05-22	2.540	2.700	2.520	2.600	2.600	207,665,648
2025-05-21	2.380	2.570	2.380	2.570	2.570	222,590,828
2025-05-20	2.570	2.640	2.410	2.450	2.450	277,894,599
2025-05-19	2.320	2.510	2.310	2.510	2.510	148,358,359
2025-05-16	2.170	2.390	2.170	2.390	2.390	340,445,167
2025-05-15	2.280	2.280	2.280	2.280	2.280	6,668,900
2025-05-14	2.400	2.400	2.400	2.400	2.400	30,234,100
2025-05-13	2.580	2.660	2.530	2.530	2.530	260,852,984
2025-05-12	2.660	2.660	2.660	2.660	2.660	3,425,300
2025-05-09	2.800	2.800	2.800	2.800	2.800	919,800
2025-05-08	2.950	2.950	2.950	2.950	2.950	1,621,400
2025-05-07	3.110	3.110	3.110	3.110	3.110	784,900
2025-05-06	3.270	3.270	3.270	3.270	3.270	476,200
2025-04-30	3.440	3.440	3.440	3.440	3.440	730,800
2025-04-29	3.620	3.620	3.620	3.620	3.620	0
2025-04-28	3.620	3.620	3.620	3.620	3.620	20,521,100

← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.