China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.520	3.530	3.330	3.330	3.330	133,733,965
2024-10-28	3.480	3.690	3.450	3.530	3.530	170,540,286
2024-10-25	3.280	3.550	3.280	3.440	3.440	159,444,744
2024-10-24	3.320	3.380	3.260	3.300	3.300	134,357,880
2024-10-23	3.290	3.500	3.200	3.490	3.490	304,920,138
2024-10-22	2.900	3.190	2.870	3.190	3.190	134,116,818
2024-10-21	2.940	2.950	2.840	2.900	2.900	147,876,479
2024-10-18	2.970	3.070	2.880	2.990	2.990	202,837,782
2024-10-17	3.460	3.480	3.050	3.080	3.080	233,965,622
2024-10-16	3.090	3.380	3.000	3.380	3.380	262,954,875
2024-10-15	2.770	3.070	2.740	3.070	3.070	102,720,514
2024-10-14	2.730	2.790	2.700	2.790	2.790	42,344,820
2024-10-11	2.760	2.820	2.700	2.720	2.720	43,348,380
2024-10-10	2.720	2.850	2.720	2.770	2.770	41,997,511
2024-10-09	2.960	2.960	2.710	2.730	2.730	74,938,300
2024-10-08	3.230	3.230	2.870	3.000	3.000	112,755,254
2024-09-30	2.720	2.940	2.720	2.940	2.940	70,234,162
2024-09-27	2.660	2.710	2.610	2.690	2.690	42,534,662
2024-09-26	2.530	2.610	2.520	2.600	2.600	28,978,282
2024-09-25	2.510	2.560	2.510	2.530	2.530	20,756,082
2024-09-24	2.460	2.520	2.460	2.500	2.500	18,199,060
2024-09-23	2.430	2.500	2.430	2.460	2.460	13,964,560
2024-09-20	2.430	2.450	2.400	2.440	2.440	15,702,960
2024-09-19	2.420	2.470	2.380	2.440	2.440	20,148,220
2024-09-18	2.440	2.460	2.390	2.400	2.400	19,451,420
2024-09-13	2.510	2.530	2.450	2.450	2.450	12,331,420
2024-09-12	2.500	2.530	2.500	2.510	2.510	11,441,100
2024-09-11	2.570	2.570	2.500	2.510	2.510	14,122,060
2024-09-10	2.540	2.560	2.520	2.560	2.560	15,997,460
2024-09-09	2.490	2.550	2.480	2.520	2.520	15,001,120
2024-09-06	2.500	2.550	2.470	2.490	2.490	23,073,202
2024-09-05	2.460	2.490	2.450	2.480	2.480	12,235,282
2024-09-04	2.440	2.490	2.430	2.460	2.460	13,187,940
2024-09-03	2.450	2.470	2.430	2.450	2.450	11,084,400
2024-09-02	2.470	2.490	2.450	2.450	2.450	12,355,200
2024-08-30	2.450	2.470	2.440	2.470	2.470	15,341,200
2024-08-29	2.420	2.460	2.410	2.450	2.450	16,875,335
2024-08-28	2.470	2.480	2.420	2.430	2.430	15,859,960
2024-08-27	2.420	2.460	2.390	2.450	2.450	16,777,900
2024-08-26	2.420	2.450	2.400	2.420	2.420	9,088,203
2024-08-23	2.420	2.430	2.350	2.420	2.420	18,105,382
2024-08-22	2.480	2.500	2.400	2.410	2.410	14,196,180
2024-08-21	2.440	2.480	2.400	2.470	2.470	16,201,080
2024-08-20	2.530	2.530	2.420	2.430	2.430	23,260,260
2024-08-19	2.400	2.530	2.400	2.510	2.510	32,206,821
2024-08-16	2.440	2.500	2.390	2.400	2.400	28,871,077
2024-08-15	2.350	2.470	2.340	2.440	2.440	34,108,043
2024-08-14	2.350	2.400	2.340	2.370	2.370	24,559,521
2024-08-13	2.280	2.350	2.230	2.350	2.350	23,520,060
2024-08-12	2.310	2.400	2.260	2.270	2.270	19,802,300
2024-08-09	2.300	2.310	2.250	2.270	2.270	15,603,500
2024-08-08	2.310	2.310	2.270	2.290	2.290	13,713,000
2024-08-07	2.330	2.340	2.300	2.310	2.310	11,231,500
2024-08-06	2.280	2.340	2.280	2.330	2.330	16,098,085
2024-08-05	2.320	2.360	2.280	2.280	2.280	18,716,897
2024-08-02	2.330	2.360	2.310	2.340	2.340	16,951,932
2024-08-01	2.350	2.370	2.330	2.340	2.340	17,904,520
2024-07-31	2.320	2.380	2.300	2.360	2.360	19,521,620
2024-07-30	2.290	2.330	2.280	2.310	2.310	16,385,820
2024-07-29	2.250	2.300	2.240	2.290	2.290	17,851,960

← NewerPage 9 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.