Chongqing Wangbian Electric (Group) Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11.760 | 11.790 | 11.410 | 11.440 | 11.358 | 3,190,549 |
| 2024-07-26 | 11.660 | 11.730 | 11.520 | 11.670 | 11.586 | 2,037,700 |
| 2024-07-25 | 11.430 | 11.660 | 11.250 | 11.550 | 11.467 | 2,968,400 |
| 2024-07-24 | 11.670 | 11.750 | 11.410 | 11.430 | 11.348 | 3,263,200 |
| 2024-07-23 | 12.120 | 12.120 | 11.670 | 11.670 | 11.586 | 3,480,300 |
| 2024-07-22 | 12.070 | 12.240 | 12.020 | 12.120 | 12.033 | 3,373,700 |
| 2024-07-19 | 11.920 | 12.100 | 11.850 | 12.070 | 11.984 | 3,462,608 |
| 2024-07-18 | 11.800 | 12.070 | 11.560 | 11.920 | 11.835 | 5,623,133 |
| 2024-07-17 | 12.010 | 12.050 | 11.710 | 11.830 | 11.745 | 4,334,800 |
| 2024-07-16 | 12.180 | 12.250 | 11.950 | 12.010 | 11.924 | 5,123,414 |
| 2024-07-15 | 12.480 | 12.480 | 12.000 | 12.210 | 12.123 | 5,127,707 |
| 2024-07-12 | 12.610 | 12.690 | 12.400 | 12.470 | 12.381 | 5,255,400 |
| 2024-07-11 | 12.750 | 12.850 | 12.460 | 12.640 | 12.549 | 8,416,700 |
| 2024-07-10 | 12.800 | 12.980 | 12.560 | 12.610 | 12.520 | 13,434,064 |
| 2024-07-09 | 13.670 | 14.000 | 13.460 | 13.950 | 13.850 | 4,103,400 |
| 2024-07-08 | 13.920 | 13.920 | 13.550 | 13.750 | 13.652 | 3,016,800 |
| 2024-07-05 | 13.800 | 13.800 | 13.800 | 13.800 | 13.701 | 0 |
| 2024-07-04 | 13.890 | 14.160 | 13.760 | 13.800 | 13.701 | 3,124,400 |
| 2024-07-03 | 14.280 | 14.280 | 13.910 | 13.930 | 13.830 | 3,964,500 |
| 2024-07-02 | 14.550 | 14.550 | 14.100 | 14.210 | 14.108 | 3,105,552 |
| 2024-07-01 | 14.800 | 15.000 | 14.220 | 14.520 | 14.267 | 5,329,852 |
| 2024-06-28 | 14.190 | 15.130 | 14.180 | 14.800 | 14.542 | 6,295,237 |
| 2024-06-27 | 14.450 | 14.540 | 14.160 | 14.180 | 13.933 | 2,909,500 |
| 2024-06-26 | 13.950 | 14.590 | 13.950 | 14.520 | 14.267 | 3,631,800 |
| 2024-06-25 | 14.140 | 14.270 | 13.920 | 14.070 | 13.825 | 3,441,308 |
| 2024-06-24 | 14.650 | 14.790 | 14.060 | 14.090 | 13.845 | 6,288,000 |
| 2024-06-21 | 14.850 | 15.130 | 14.800 | 14.860 | 14.601 | 2,806,200 |
| 2024-06-20 | 15.310 | 15.550 | 14.910 | 14.910 | 14.650 | 5,247,300 |
| 2024-06-19 | 15.670 | 15.780 | 15.340 | 15.340 | 15.073 | 5,390,000 |
| 2024-06-18 | 15.640 | 15.730 | 15.380 | 15.720 | 15.446 | 5,815,600 |
| 2024-06-17 | 15.850 | 16.230 | 15.530 | 15.680 | 15.407 | 11,105,700 |
| 2024-06-14 | 15.300 | 15.820 | 15.020 | 15.820 | 15.544 | 14,529,857 |
| 2024-06-13 | 15.110 | 15.360 | 15.030 | 15.060 | 14.798 | 5,436,800 |
| 2024-06-12 | 15.050 | 15.180 | 14.950 | 15.110 | 14.847 | 3,745,800 |
| 2024-06-11 | 14.920 | 15.000 | 14.650 | 14.980 | 14.719 | 3,512,200 |
| 2024-06-07 | 15.020 | 15.170 | 14.760 | 14.920 | 14.660 | 4,047,516 |
| 2024-06-06 | 15.090 | 15.270 | 14.750 | 14.820 | 14.562 | 6,723,317 |
| 2024-06-05 | 15.550 | 15.610 | 15.240 | 15.250 | 14.984 | 4,512,316 |
| 2024-06-04 | 15.220 | 15.780 | 15.070 | 15.690 | 15.417 | 7,082,300 |
| 2024-06-03 | 15.540 | 15.600 | 15.110 | 15.350 | 15.083 | 9,116,416 |
| 2024-05-31 | 16.100 | 16.140 | 15.500 | 15.680 | 15.407 | 10,297,934 |
| 2024-05-30 | 15.900 | 16.550 | 15.880 | 16.060 | 15.780 | 8,652,892 |
| 2024-05-29 | 16.370 | 16.440 | 15.920 | 16.020 | 15.741 | 9,858,330 |
| 2024-05-28 | 16.090 | 17.000 | 16.000 | 16.570 | 16.281 | 17,069,093 |
| 2024-05-27 | 15.880 | 16.330 | 15.560 | 16.150 | 15.869 | 10,909,299 |
| 2024-05-24 | 15.820 | 16.350 | 15.800 | 15.820 | 15.544 | 11,575,200 |
| 2024-05-23 | 16.600 | 16.870 | 15.770 | 15.810 | 15.535 | 17,771,287 |
| 2024-05-22 | 18.080 | 18.130 | 16.680 | 16.780 | 16.488 | 22,320,790 |
| 2024-05-21 | 17.840 | 18.030 | 17.700 | 17.890 | 17.578 | 8,278,000 |
| 2024-05-20 | 17.920 | 18.050 | 17.310 | 17.900 | 17.588 | 17,195,771 |
| 2024-05-17 | 18.030 | 18.420 | 17.890 | 18.190 | 17.873 | 12,324,994 |
| 2024-05-16 | 18.600 | 19.000 | 18.230 | 18.240 | 17.922 | 16,694,494 |
| 2024-05-15 | 18.890 | 20.000 | 18.860 | 18.970 | 18.640 | 22,362,394 |
| 2024-05-14 | 18.890 | 19.480 | 18.700 | 19.130 | 18.797 | 25,653,544 |
| 2024-05-13 | 18.290 | 20.000 | 18.180 | 19.210 | 18.875 | 31,654,200 |
| 2024-05-10 | 18.700 | 19.330 | 18.080 | 18.270 | 17.952 | 27,058,512 |
| 2024-05-09 | 17.750 | 18.490 | 17.610 | 18.480 | 18.158 | 20,565,173 |
| 2024-05-08 | 17.150 | 17.720 | 16.950 | 17.670 | 17.362 | 13,252,345 |
| 2024-05-07 | 17.020 | 17.400 | 16.940 | 17.200 | 16.900 | 5,680,374 |
| 2024-05-06 | 17.160 | 17.180 | 16.880 | 17.060 | 16.763 | 6,562,049 |
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.