China Western Power Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.800 | 3.970 | 3.740 | 3.790 | 3.790 | 79,544,631 |
| 2025-01-21 | 3.800 | 3.880 | 3.730 | 3.820 | 3.820 | 86,255,570 |
| 2025-01-20 | 3.710 | 3.890 | 3.710 | 3.860 | 3.860 | 129,259,640 |
| 2025-01-17 | 3.600 | 3.740 | 3.560 | 3.690 | 3.690 | 116,492,993 |
| 2025-01-16 | 3.680 | 3.690 | 3.560 | 3.600 | 3.600 | 117,096,020 |
| 2025-01-15 | 3.760 | 4.100 | 3.640 | 3.670 | 3.670 | 209,285,463 |
| 2025-01-14 | 3.450 | 3.760 | 3.400 | 3.760 | 3.760 | 102,424,485 |
| 2025-01-13 | 3.470 | 3.590 | 3.350 | 3.420 | 3.420 | 117,219,352 |
| 2025-01-10 | 3.550 | 3.740 | 3.550 | 3.550 | 3.550 | 139,437,210 |
| 2025-01-09 | 3.660 | 3.790 | 3.540 | 3.630 | 3.630 | 179,574,464 |
| 2025-01-08 | 3.580 | 3.820 | 3.470 | 3.610 | 3.610 | 255,614,244 |
| 2025-01-07 | 3.230 | 3.510 | 3.160 | 3.510 | 3.510 | 134,070,412 |
| 2025-01-06 | 3.130 | 3.300 | 2.940 | 3.190 | 3.190 | 68,451,860 |
| 2025-01-03 | 3.370 | 3.410 | 3.190 | 3.220 | 3.220 | 82,982,280 |
| 2025-01-02 | 3.480 | 3.540 | 3.320 | 3.350 | 3.350 | 156,227,940 |
| 2024-12-31 | 3.190 | 3.480 | 3.160 | 3.480 | 3.480 | 150,818,150 |
| 2024-12-30 | 3.160 | 3.200 | 3.110 | 3.160 | 3.160 | 29,461,901 |
| 2024-12-27 | 3.190 | 3.260 | 3.160 | 3.190 | 3.190 | 44,122,987 |
| 2024-12-26 | 3.050 | 3.320 | 3.050 | 3.200 | 3.200 | 64,670,668 |
| 2024-12-25 | 3.160 | 3.170 | 3.000 | 3.060 | 3.060 | 37,646,988 |
| 2024-12-24 | 3.110 | 3.170 | 3.080 | 3.160 | 3.160 | 33,450,060 |
| 2024-12-23 | 3.310 | 3.350 | 3.100 | 3.100 | 3.100 | 52,954,608 |
| 2024-12-20 | 3.220 | 3.310 | 3.220 | 3.290 | 3.290 | 26,386,260 |
| 2024-12-19 | 3.230 | 3.270 | 3.190 | 3.240 | 3.240 | 29,026,060 |
| 2024-12-18 | 3.290 | 3.340 | 3.240 | 3.260 | 3.260 | 33,530,400 |
| 2024-12-17 | 3.410 | 3.440 | 3.280 | 3.290 | 3.290 | 43,032,640 |
| 2024-12-16 | 3.420 | 3.470 | 3.380 | 3.410 | 3.410 | 31,796,300 |
| 2024-12-13 | 3.500 | 3.590 | 3.410 | 3.410 | 3.410 | 42,703,500 |
| 2024-12-12 | 3.460 | 3.530 | 3.410 | 3.510 | 3.510 | 54,470,423 |
| 2024-12-11 | 3.400 | 3.520 | 3.370 | 3.470 | 3.470 | 45,965,383 |
| 2024-12-10 | 3.530 | 3.570 | 3.410 | 3.430 | 3.430 | 47,004,460 |
| 2024-12-09 | 3.540 | 3.580 | 3.390 | 3.460 | 3.460 | 63,067,660 |
| 2024-12-06 | 3.490 | 3.610 | 3.440 | 3.530 | 3.530 | 79,333,880 |
| 2024-12-05 | 3.350 | 3.500 | 3.320 | 3.470 | 3.470 | 69,971,520 |
| 2024-12-04 | 3.430 | 3.450 | 3.310 | 3.350 | 3.350 | 45,415,400 |
| 2024-12-03 | 3.410 | 3.430 | 3.330 | 3.430 | 3.430 | 56,886,140 |
| 2024-12-02 | 3.170 | 3.450 | 3.170 | 3.380 | 3.380 | 86,962,690 |
| 2024-11-29 | 3.160 | 3.180 | 3.100 | 3.170 | 3.170 | 33,846,780 |
| 2024-11-28 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 33,180,740 |
| 2024-11-27 | 3.110 | 3.160 | 3.050 | 3.160 | 3.160 | 29,725,257 |
| 2024-11-26 | 3.160 | 3.210 | 3.120 | 3.130 | 3.130 | 25,239,200 |
| 2024-11-25 | 3.130 | 3.180 | 3.080 | 3.180 | 3.180 | 34,322,169 |
| 2024-11-22 | 3.250 | 3.270 | 3.100 | 3.110 | 3.110 | 45,214,220 |
| 2024-11-21 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 42,101,800 |
| 2024-11-20 | 3.170 | 3.260 | 3.140 | 3.250 | 3.250 | 42,439,500 |
| 2024-11-19 | 3.100 | 3.170 | 3.060 | 3.170 | 3.170 | 38,809,683 |
| 2024-11-18 | 3.170 | 3.220 | 3.060 | 3.100 | 3.100 | 52,835,280 |
| 2024-11-15 | 3.260 | 3.320 | 3.150 | 3.160 | 3.160 | 62,277,032 |
| 2024-11-14 | 3.470 | 3.480 | 3.300 | 3.300 | 3.300 | 67,755,375 |
| 2024-11-13 | 3.460 | 3.520 | 3.410 | 3.460 | 3.460 | 42,866,423 |
| 2024-11-12 | 3.570 | 3.590 | 3.450 | 3.470 | 3.470 | 71,524,360 |
| 2024-11-11 | 3.600 | 3.610 | 3.500 | 3.570 | 3.570 | 82,164,280 |
| 2024-11-08 | 3.710 | 3.830 | 3.600 | 3.600 | 3.600 | 114,124,938 |
| 2024-11-07 | 3.560 | 3.790 | 3.510 | 3.680 | 3.680 | 111,616,371 |
| 2024-11-06 | 3.640 | 3.700 | 3.520 | 3.610 | 3.610 | 106,013,818 |
| 2024-11-05 | 3.660 | 3.680 | 3.560 | 3.630 | 3.630 | 120,899,818 |
| 2024-11-04 | 3.420 | 3.640 | 3.360 | 3.630 | 3.630 | 131,780,886 |
| 2024-11-01 | 3.830 | 3.840 | 3.450 | 3.480 | 3.480 | 226,369,451 |
| 2024-10-31 | 3.350 | 3.670 | 3.350 | 3.670 | 3.670 | 114,306,578 |
| 2024-10-30 | 3.270 | 3.390 | 3.260 | 3.340 | 3.340 | 82,772,416 |
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.