Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.640	17.000	16.380	16.980	16.918	5,237,333
2022-02-07	16.800	17.260	16.580	16.700	16.639	5,546,268
2022-01-28	16.880	16.900	15.970	16.510	16.450	7,695,387
2022-01-27	17.300	17.300	16.680	16.780	16.719	9,355,808
2022-01-26	17.090	17.880	16.970	17.330	17.267	9,222,384
2022-01-25	18.290	18.290	16.900	17.050	16.988	12,408,710
2022-01-24	17.700	18.280	17.540	18.200	18.134	11,294,217
2022-01-21	17.300	18.130	17.180	17.780	17.715	15,328,601
2022-01-20	17.960	17.960	17.100	17.380	17.317	14,051,624
2022-01-19	18.110	18.200	17.500	17.720	17.655	14,374,300
2022-01-18	17.630	18.970	17.430	18.390	18.323	20,157,140
2022-01-17	18.150	18.390	17.550	17.800	17.735	15,706,600
2022-01-14	18.080	18.600	17.900	18.180	18.114	12,175,761
2022-01-13	18.440	18.550	17.920	18.200	18.134	17,243,714
2022-01-12	17.380	18.790	17.330	18.770	18.702	26,979,574
2022-01-11	17.040	17.980	16.980	17.380	17.317	22,550,758
2022-01-10	16.850	17.050	16.580	16.970	16.908	15,071,272
2022-01-07	17.680	17.860	16.990	17.050	16.988	19,458,844
2022-01-06	17.520	18.050	17.250	17.770	17.705	18,355,584
2022-01-05	18.510	18.600	17.300	17.620	17.556	34,565,755
2022-01-04	19.850	20.130	18.510	18.510	18.443	33,230,341
2021-12-31	19.910	20.790	19.710	19.870	19.798	20,172,639
2021-12-30	20.300	20.960	19.890	20.080	20.007	20,991,735
2021-12-29	20.140	20.940	19.000	20.710	20.635	34,377,491
2021-12-28	21.000	21.100	19.590	20.180	20.106	45,000,238
2021-12-27	20.360	22.190	20.010	21.500	21.422	67,768,412
2021-12-24	19.310	21.110	19.200	20.170	20.096	49,130,427
2021-12-23	18.800	19.800	18.200	19.640	19.568	33,068,239
2021-12-22	18.370	20.300	18.220	18.850	18.781	37,888,616
2021-12-21	18.280	18.700	18.060	18.450	18.383	20,388,567
2021-12-20	17.970	18.990	17.770	18.470	18.403	32,713,316
2021-12-17	18.900	19.630	18.790	18.800	18.731	33,736,546
2021-12-16	19.260	19.530	18.610	19.100	19.030	43,386,208
2021-12-15	19.990	21.500	19.220	19.280	19.210	65,684,161
2021-12-14	19.990	20.840	19.300	20.280	20.206	47,719,770
2021-12-13	18.500	20.590	18.380	20.240	20.166	64,148,818
2021-12-10	19.100	19.550	18.400	18.720	18.652	42,517,712
2021-12-09	19.290	19.910	18.330	19.300	19.230	75,177,329
2021-12-08	18.500	18.960	18.500	18.960	18.891	17,441,940
2021-12-07	17.720	18.000	16.520	17.240	17.177	42,891,205
2021-12-06	17.070	18.180	16.900	17.550	17.486	54,802,743
2021-12-03	16.000	17.570	15.910	17.070	17.008	63,562,190
2021-12-02	16.360	16.620	15.880	15.990	15.932	24,388,001
2021-12-01	16.000	16.640	15.970	16.450	16.390	26,234,982
2021-11-30	16.350	16.870	16.230	16.390	16.330	29,967,475
2021-11-29	16.000	16.610	15.920	16.240	16.181	29,854,990
2021-11-26	16.810	16.840	15.520	16.450	16.390	64,506,705
2021-11-25	17.100	17.550	16.880	17.060	16.998	35,079,816
2021-11-24	17.450	17.780	16.380	17.000	16.938	48,847,195
2021-11-23	17.980	18.210	17.200	17.250	17.187	42,936,072
2021-11-22	17.830	18.230	17.340	18.100	18.034	37,872,798
2021-11-19	17.810	17.990	17.290	17.830	17.765	34,346,058
2021-11-18	18.440	18.440	17.470	17.800	17.735	47,769,703
2021-11-17	18.150	18.790	17.810	18.450	18.383	47,834,237
2021-11-16	18.920	19.880	18.280	18.310	18.243	61,825,588
2021-11-15	19.900	21.760	19.100	19.270	19.200	98,087,188
2021-11-12	18.810	20.790	18.670	20.200	20.126	104,271,559
2021-11-11	18.500	20.340	18.150	18.900	18.831	95,554,426
2021-11-10	17.310	19.710	17.140	19.250	19.180	82,987,177
2021-11-09	18.670	19.660	17.800	17.920	17.855	72,808,504

← NewerPage 20 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.