China Western Power Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.820 | 4.140 | 3.820 | 4.020 | 4.020 | 137,428,194 |
| 2025-04-24 | 4.590 | 4.590 | 4.140 | 4.140 | 4.140 | 173,162,256 |
| 2025-04-23 | 4.560 | 4.690 | 4.550 | 4.600 | 4.600 | 76,316,760 |
| 2025-04-22 | 4.490 | 4.620 | 4.480 | 4.550 | 4.550 | 60,035,196 |
| 2025-04-21 | 4.330 | 4.540 | 4.320 | 4.500 | 4.500 | 68,530,080 |
| 2025-04-18 | 4.400 | 4.470 | 4.350 | 4.410 | 4.410 | 46,966,660 |
| 2025-04-17 | 4.440 | 4.510 | 4.370 | 4.470 | 4.470 | 70,356,900 |
| 2025-04-16 | 4.500 | 4.590 | 4.380 | 4.500 | 4.500 | 86,863,800 |
| 2025-04-15 | 4.380 | 4.520 | 4.300 | 4.470 | 4.470 | 92,820,600 |
| 2025-04-14 | 4.290 | 4.560 | 4.290 | 4.370 | 4.370 | 104,760,960 |
| 2025-04-11 | 4.300 | 4.350 | 4.220 | 4.260 | 4.260 | 96,518,460 |
| 2025-04-10 | 4.330 | 4.500 | 4.280 | 4.280 | 4.280 | 129,541,924 |
| 2025-04-09 | 3.660 | 4.200 | 3.500 | 4.200 | 4.200 | 179,390,049 |
| 2025-04-08 | 3.850 | 3.990 | 3.710 | 3.820 | 3.820 | 166,405,012 |
| 2025-04-07 | 4.160 | 4.360 | 4.120 | 4.120 | 4.120 | 35,904,596 |
| 2025-04-03 | 4.970 | 5.050 | 4.580 | 4.580 | 4.580 | 179,878,833 |
| 2025-04-02 | 5.150 | 5.310 | 5.050 | 5.090 | 5.090 | 104,660,840 |
| 2025-04-01 | 5.050 | 5.160 | 4.970 | 5.150 | 5.150 | 96,118,000 |
| 2025-03-31 | 5.150 | 5.220 | 4.910 | 5.070 | 5.070 | 160,568,748 |
| 2025-03-28 | 5.520 | 5.770 | 5.090 | 5.090 | 5.090 | 204,773,543 |
| 2025-03-27 | 5.700 | 5.990 | 5.600 | 5.650 | 5.650 | 183,546,314 |
| 2025-03-26 | 5.300 | 6.000 | 5.200 | 5.710 | 5.710 | 228,617,452 |
| 2025-03-25 | 5.460 | 5.600 | 5.070 | 5.600 | 5.600 | 266,031,566 |
| 2025-03-24 | 4.580 | 5.090 | 4.460 | 5.090 | 5.090 | 133,589,192 |
| 2025-03-21 | 4.830 | 4.840 | 4.610 | 4.630 | 4.630 | 63,185,180 |
| 2025-03-20 | 4.770 | 4.850 | 4.680 | 4.800 | 4.800 | 60,138,860 |
| 2025-03-19 | 4.790 | 4.940 | 4.710 | 4.730 | 4.730 | 77,170,220 |
| 2025-03-18 | 4.710 | 4.880 | 4.660 | 4.790 | 4.790 | 125,396,842 |
| 2025-03-17 | 4.350 | 4.750 | 4.350 | 4.750 | 4.750 | 106,177,171 |
| 2025-03-14 | 4.300 | 4.340 | 4.220 | 4.320 | 4.320 | 45,430,600 |
| 2025-03-13 | 4.270 | 4.320 | 4.160 | 4.300 | 4.300 | 76,092,672 |
| 2025-03-12 | 4.470 | 4.560 | 4.210 | 4.290 | 4.290 | 105,945,140 |
| 2025-03-11 | 4.410 | 4.580 | 4.400 | 4.480 | 4.480 | 56,514,440 |
| 2025-03-10 | 4.650 | 4.650 | 4.450 | 4.500 | 4.500 | 66,912,916 |
| 2025-03-07 | 4.750 | 4.820 | 4.610 | 4.630 | 4.630 | 59,322,580 |
| 2025-03-06 | 4.680 | 4.950 | 4.630 | 4.780 | 4.780 | 82,352,283 |
| 2025-03-05 | 4.630 | 4.660 | 4.520 | 4.640 | 4.640 | 57,460,180 |
| 2025-03-04 | 4.590 | 4.700 | 4.550 | 4.630 | 4.630 | 45,550,500 |
| 2025-03-03 | 4.710 | 4.760 | 4.530 | 4.630 | 4.630 | 85,252,044 |
| 2025-02-28 | 4.550 | 4.920 | 4.460 | 4.750 | 4.750 | 149,516,540 |
| 2025-02-27 | 4.350 | 4.800 | 4.350 | 4.560 | 4.560 | 130,458,045 |
| 2025-02-26 | 4.290 | 4.380 | 4.210 | 4.360 | 4.360 | 93,466,826 |
| 2025-02-25 | 4.180 | 4.400 | 4.140 | 4.300 | 4.300 | 86,942,180 |
| 2025-02-24 | 4.320 | 4.410 | 4.180 | 4.260 | 4.260 | 66,030,580 |
| 2025-02-21 | 4.310 | 4.400 | 4.240 | 4.330 | 4.330 | 72,371,580 |
| 2025-02-20 | 4.270 | 4.370 | 4.210 | 4.290 | 4.290 | 50,836,200 |
| 2025-02-19 | 4.160 | 4.290 | 4.140 | 4.250 | 4.250 | 50,084,767 |
| 2025-02-18 | 4.500 | 4.530 | 4.190 | 4.200 | 4.200 | 75,057,625 |
| 2025-02-17 | 4.320 | 4.560 | 4.270 | 4.390 | 4.390 | 95,611,226 |
| 2025-02-14 | 4.330 | 4.410 | 4.220 | 4.240 | 4.240 | 91,247,500 |
| 2025-02-13 | 4.500 | 4.560 | 4.360 | 4.360 | 4.360 | 105,139,411 |
| 2025-02-12 | 4.340 | 4.650 | 4.300 | 4.480 | 4.480 | 127,150,865 |
| 2025-02-11 | 4.200 | 4.500 | 4.200 | 4.380 | 4.380 | 148,077,518 |
| 2025-02-10 | 3.950 | 4.370 | 3.940 | 4.370 | 4.370 | 135,360,795 |
| 2025-02-07 | 3.800 | 4.080 | 3.770 | 3.970 | 3.970 | 141,631,344 |
| 2025-02-06 | 3.750 | 3.860 | 3.740 | 3.820 | 3.820 | 73,490,274 |
| 2025-02-05 | 3.810 | 3.850 | 3.710 | 3.770 | 3.770 | 65,466,314 |
| 2025-01-27 | 3.750 | 3.820 | 3.660 | 3.770 | 3.770 | 76,009,460 |
| 2025-01-24 | 3.590 | 3.760 | 3.560 | 3.730 | 3.730 | 79,708,413 |
| 2025-01-23 | 3.800 | 3.890 | 3.600 | 3.620 | 3.620 | 101,646,148 |
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.