Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.170	13.070	12.080	12.790	12.743	15,734,952
2022-05-09	13.500	13.500	12.200	12.420	12.375	20,102,196
2022-05-06	12.450	12.950	12.350	12.680	12.634	6,253,272
2022-05-05	12.480	13.010	12.400	12.850	12.803	7,991,834
2022-04-29	11.920	12.700	11.880	12.480	12.435	13,599,234
2022-04-28	11.990	12.110	11.650	11.930	11.887	9,804,182
2022-04-27	10.760	12.160	10.660	12.160	12.116	16,396,609
2022-04-26	11.550	11.710	11.050	11.050	11.010	7,249,800
2022-04-25	12.290	12.390	11.610	11.620	11.578	8,142,607
2022-04-22	12.680	12.780	12.230	12.500	12.454	8,683,807
2022-04-21	13.780	13.780	12.670	12.720	12.674	11,754,354
2022-04-20	13.850	14.110	13.720	13.750	13.700	5,908,290
2022-04-19	13.970	14.240	13.820	13.850	13.800	5,449,399
2022-04-18	13.780	14.240	13.560	14.050	13.999	7,092,668
2022-04-15	14.350	14.420	13.740	13.940	13.889	15,112,340
2022-04-14	15.030	15.100	14.410	14.850	14.796	14,045,644
2022-04-13	15.200	15.200	14.820	14.970	14.915	10,923,017
2022-04-12	14.930	15.360	14.600	15.140	15.085	17,590,701
2022-04-11	14.210	15.260	14.000	15.150	15.095	31,940,753
2022-04-08	13.560	14.480	13.530	14.400	14.348	16,520,863
2022-04-07	14.100	14.190	13.660	13.660	13.610	10,686,120
2022-04-06	13.760	14.360	13.660	14.250	14.198	14,329,323
2022-04-01	13.720	13.860	13.450	13.670	13.620	7,680,875
2022-03-31	13.870	14.300	13.700	13.800	13.750	12,140,298
2022-03-30	13.900	13.970	13.600	13.860	13.810	8,844,394
2022-03-29	13.930	14.370	13.650	13.840	13.790	12,520,266
2022-03-28	14.000	14.000	13.280	13.760	13.710	15,797,283
2022-03-25	14.510	14.910	13.980	14.050	13.999	19,085,984
2022-03-24	13.700	15.140	13.660	14.530	14.477	29,215,670
2022-03-23	13.980	14.570	13.880	13.890	13.839	16,196,607
2022-03-22	14.200	14.200	13.650	13.770	13.720	10,510,919
2022-03-21	14.140	14.320	13.820	14.000	13.949	10,362,600
2022-03-18	13.700	14.970	13.560	14.230	14.178	16,215,714
2022-03-17	13.660	14.080	13.660	13.730	13.680	10,202,975
2022-03-16	13.400	13.630	12.690	13.620	13.570	10,474,022
2022-03-15	13.680	13.700	12.960	13.000	12.953	10,177,906
2022-03-14	14.150	14.270	13.640	13.710	13.660	10,590,250
2022-03-11	14.370	14.440	13.890	14.300	14.248	10,191,923
2022-03-10	14.550	14.710	14.170	14.560	14.507	10,099,000
2022-03-09	14.320	14.600	13.790	14.280	14.228	10,501,061
2022-03-08	14.800	14.850	14.230	14.280	14.228	9,261,966
2022-03-07	15.160	15.220	14.710	14.800	14.746	11,675,770
2022-03-04	15.170	15.350	15.000	15.200	15.145	7,575,300
2022-03-03	16.000	16.070	15.080	15.290	15.234	13,742,300
2022-03-02	15.780	16.190	15.680	15.930	15.872	10,521,599
2022-03-01	15.440	16.020	15.400	15.900	15.842	13,329,884
2022-02-28	15.430	15.740	14.970	15.400	15.344	10,505,645
2022-02-25	15.280	15.870	15.040	15.480	15.424	14,201,547
2022-02-24	15.600	16.080	14.850	15.040	14.985	14,823,315
2022-02-23	15.700	15.840	15.510	15.610	15.553	7,084,700
2022-02-22	15.800	15.950	15.310	15.590	15.533	8,760,501
2022-02-21	15.740	16.230	15.550	16.000	15.942	10,584,720
2022-02-18	15.880	15.960	15.500	15.590	15.533	10,769,108
2022-02-17	15.660	16.150	15.380	15.960	15.902	12,388,415
2022-02-16	15.340	15.940	15.210	15.610	15.553	9,854,702
2022-02-15	14.890	15.450	14.680	15.340	15.284	12,355,528
2022-02-14	14.460	15.090	13.660	14.690	14.636	12,577,197
2022-02-11	16.680	16.680	14.940	14.940	14.886	25,198,273
2022-02-10	17.080	17.110	16.370	16.600	16.540	10,267,859
2022-02-09	16.900	17.300	16.610	17.090	17.028	8,933,631

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.0380 CNY
2022-06-16	0.0100 CNY
2021-06-18	0.0700 CNY
2020-06-23	0.2200 CNY
2019-06-19	0.2000 CNY

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