Chongqing Wangbian Electric (Group) Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.150	12.630	11.810	12.600	12.600	10,282,996
2026-10-22	12.450	12.830	12.280	12.310	12.310	9,003,665
2026-10-21	12.380	12.790	12.380	12.530	12.530	8,150,726
2026-10-20	12.240	12.450	12.230	12.380	12.380	2,881,251
2026-10-19	12.280	12.360	12.130	12.330	12.330	3,341,800
2026-10-16	12.250	12.550	12.220	12.300	12.300	5,232,065
2026-10-15	12.300	12.410	12.100	12.120	12.120	6,611,644
2026-10-14	13.060	13.060	12.510	12.530	12.530	6,084,101
2026-10-13	13.010	13.150	12.680	13.060	13.060	6,247,476
2026-10-12	13.140	13.380	13.110	13.170	13.170	6,143,348
2026-10-09	13.180	13.210	12.700	13.190	13.190	6,569,800
2026-10-08	13.150	13.450	13.060	13.140	13.140	4,660,182
2026-09-30	13.180	13.250	13.050	13.120	13.120	3,334,100
2026-09-29	12.990	13.200	12.910	13.120	13.120	3,326,908
2026-09-28	13.250	13.300	12.880	12.990	12.990	5,095,078
2026-09-24	13.500	13.560	13.240	13.240	13.240	3,942,460
2026-09-23	13.600	13.680	13.360	13.420	13.420	5,532,827
2026-09-22	13.800	13.810	13.530	13.600	13.600	6,882,600
2026-09-21	13.580	13.700	13.520	13.700	13.700	7,312,500
2026-09-18	13.280	13.740	13.280	13.580	13.580	8,763,278
2026-09-17	13.220	13.500	13.160	13.210	13.210	6,818,317
2026-09-16	13.200	13.430	12.960	13.270	13.270	7,463,113
2026-09-15	13.120	13.490	12.980	13.210	13.210	7,670,780
2026-09-14	13.200	13.550	13.120	13.180	13.180	9,459,998
2026-09-11	13.910	14.090	13.320	13.410	13.410	17,195,859
2026-09-10	15.860	15.870	14.410	14.410	14.410	22,530,345
2026-09-09	15.900	16.070	15.760	16.010	16.010	13,178,943
2026-09-08	15.700	16.100	15.250	16.070	16.070	20,267,986
2026-09-07	15.640	15.740	15.350	15.730	15.730	17,448,760
2026-09-04	15.230	15.870	15.210	15.800	15.800	28,919,522
2026-09-03	14.730	15.970	14.730	15.520	15.520	33,085,274
2026-09-02	14.910	15.040	14.520	14.520	14.520	9,789,056
2026-09-01	14.800	15.260	14.650	15.110	15.110	14,106,214
2026-08-31	14.860	15.070	14.550	14.880	14.880	12,964,529
2026-08-28	14.240	15.180	14.150	15.040	15.040	22,838,293
2026-08-27	14.510	14.610	14.220	14.410	14.410	9,461,714
2026-08-26	14.650	14.760	14.410	14.690	14.690	8,317,300
2026-08-25	14.470	14.810	14.140	14.710	14.710	8,790,059
2026-08-24	14.620	14.840	14.140	14.420	14.420	7,488,365
2026-08-21	14.550	14.800	14.270	14.730	14.730	7,701,153
2026-08-20	14.880	15.010	14.530	14.710	14.710	8,402,497
2026-08-19	15.080	15.340	14.670	14.690	14.690	12,878,090
2026-08-18	15.790	16.030	15.400	15.450	15.450	13,787,241
2026-08-17	16.060	16.070	15.420	15.930	15.930	18,512,201
2026-08-14	16.950	16.980	15.960	16.090	16.090	34,750,983
2026-08-13	15.490	16.940	14.880	16.940	16.940	39,277,083
2026-08-12	14.120	15.400	14.050	15.400	15.400	11,367,473
2026-08-11	14.240	14.270	13.890	14.000	14.000	5,475,500
2026-08-10	13.920	14.300	13.890	14.300	14.300	8,368,989
2026-08-07	14.030	14.030	13.680	13.900	13.900	5,867,240
2026-08-06	14.250	14.250	13.850	14.040	14.040	8,131,813
2026-08-05	14.310	14.350	14.100	14.240	14.240	7,890,497
2026-08-04	14.100	14.560	14.030	14.300	14.300	9,331,699
2026-08-03	13.800	14.090	13.670	14.070	14.070	8,580,374
2026-07-31	13.600	13.850	13.600	13.670	13.670	7,184,624
2026-07-30	13.600	13.960	13.510	13.580	13.580	8,847,613
2026-07-29	13.400	13.900	13.250	13.830	13.830	11,889,023
2026-07-28	13.430	13.550	13.220	13.320	13.320	8,034,913
2026-07-27	12.850	13.320	12.760	13.310	13.310	11,427,507
2026-07-24	13.330	13.400	12.840	12.840	12.840	16,221,236

Page 1 of 19 · 1,087 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0500 CNY
2025-06-24	0.0500 CNY
2024-07-02	0.1500 CNY
2023-05-25	0.1800 CNY

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