Chongqing Wangbian Electric (Group) Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.150 | 17.500 | 16.840 | 17.040 | 16.743 | 8,679,400 |
| 2024-04-29 | 17.300 | 17.300 | 17.010 | 17.240 | 16.940 | 8,684,208 |
| 2024-04-26 | 16.800 | 17.540 | 16.660 | 17.380 | 17.077 | 17,475,091 |
| 2024-04-25 | 17.340 | 17.800 | 17.100 | 17.720 | 17.411 | 8,769,483 |
| 2024-04-24 | 17.440 | 17.600 | 16.900 | 17.460 | 17.156 | 8,714,300 |
| 2024-04-23 | 17.630 | 17.690 | 17.350 | 17.570 | 17.264 | 8,081,610 |
| 2024-04-22 | 17.310 | 17.780 | 17.310 | 17.620 | 17.313 | 7,565,189 |
| 2024-04-19 | 17.900 | 17.940 | 17.290 | 17.560 | 17.254 | 12,442,473 |
| 2024-04-18 | 17.650 | 18.500 | 17.600 | 18.140 | 17.824 | 19,893,580 |
| 2024-04-17 | 17.200 | 17.890 | 17.200 | 17.830 | 17.519 | 15,165,980 |
| 2024-04-16 | 16.750 | 17.290 | 16.280 | 16.890 | 16.596 | 10,070,345 |
| 2024-04-15 | 16.850 | 17.210 | 16.400 | 16.850 | 16.556 | 7,827,704 |
| 2024-04-12 | 17.400 | 17.440 | 16.930 | 17.000 | 16.704 | 9,018,001 |
| 2024-04-11 | 16.740 | 18.100 | 16.510 | 17.600 | 17.293 | 16,405,739 |
| 2024-04-10 | 16.890 | 16.990 | 16.290 | 16.730 | 16.439 | 8,195,179 |
| 2024-04-09 | 16.930 | 17.050 | 16.600 | 17.050 | 16.753 | 8,217,900 |
| 2024-04-08 | 17.510 | 17.510 | 16.860 | 17.080 | 16.782 | 9,688,852 |
| 2024-04-03 | 17.720 | 17.960 | 17.300 | 17.740 | 17.431 | 12,166,208 |
| 2024-04-02 | 19.000 | 19.080 | 17.500 | 17.990 | 17.677 | 19,705,400 |
| 2024-04-01 | 18.570 | 18.920 | 18.270 | 18.890 | 18.561 | 14,714,282 |
| 2024-03-29 | 17.990 | 18.620 | 17.820 | 18.620 | 18.296 | 10,721,975 |
| 2024-03-28 | 17.610 | 18.240 | 17.520 | 17.930 | 17.618 | 10,681,398 |
| 2024-03-27 | 17.850 | 18.350 | 17.680 | 17.860 | 17.549 | 10,420,225 |
| 2024-03-26 | 17.990 | 18.000 | 17.430 | 17.830 | 17.519 | 8,157,500 |
| 2024-03-25 | 17.840 | 18.330 | 17.630 | 17.890 | 17.578 | 9,622,200 |
| 2024-03-22 | 17.890 | 18.080 | 17.510 | 17.900 | 17.588 | 9,897,709 |
| 2024-03-21 | 18.510 | 18.660 | 18.000 | 18.190 | 17.873 | 15,306,811 |
| 2024-03-20 | 18.690 | 18.770 | 18.450 | 18.670 | 18.345 | 10,963,777 |
| 2024-03-19 | 18.640 | 18.800 | 18.450 | 18.660 | 18.335 | 12,294,378 |
| 2024-03-18 | 18.630 | 18.830 | 18.450 | 18.820 | 18.492 | 15,009,659 |
| 2024-03-15 | 18.870 | 19.000 | 18.290 | 18.760 | 18.433 | 21,051,309 |
| 2024-03-14 | 19.280 | 19.390 | 18.610 | 19.170 | 18.836 | 21,750,339 |
| 2024-03-13 | 18.510 | 19.500 | 18.510 | 19.450 | 19.111 | 32,941,987 |
| 2024-03-12 | 17.820 | 19.760 | 17.650 | 18.880 | 18.551 | 36,933,864 |
| 2024-03-11 | 18.050 | 18.500 | 17.500 | 18.000 | 17.686 | 28,799,593 |
| 2024-03-08 | 17.330 | 18.240 | 16.920 | 17.930 | 17.618 | 31,996,143 |
| 2024-03-07 | 17.920 | 19.130 | 17.350 | 17.430 | 17.126 | 46,586,649 |
| 2024-03-06 | 15.820 | 17.440 | 15.470 | 17.440 | 17.136 | 35,420,293 |
| 2024-03-05 | 16.000 | 16.990 | 15.790 | 15.850 | 15.574 | 33,763,330 |
| 2024-03-04 | 15.700 | 15.860 | 15.700 | 15.860 | 15.584 | 11,917,613 |
| 2024-03-01 | 14.200 | 14.570 | 14.020 | 14.420 | 14.169 | 6,663,100 |
| 2024-02-29 | 13.510 | 14.160 | 13.500 | 14.160 | 13.913 | 5,555,600 |
| 2024-02-28 | 14.550 | 14.770 | 13.540 | 13.560 | 13.324 | 8,600,600 |
| 2024-02-27 | 13.900 | 14.660 | 13.830 | 14.530 | 14.277 | 7,083,652 |
| 2024-02-26 | 13.900 | 14.200 | 13.800 | 14.000 | 13.756 | 5,433,004 |
| 2024-02-23 | 13.730 | 13.940 | 13.630 | 13.920 | 13.678 | 4,945,326 |
| 2024-02-22 | 13.540 | 13.890 | 13.510 | 13.730 | 13.491 | 3,817,379 |
| 2024-02-21 | 13.490 | 14.000 | 13.410 | 13.550 | 13.314 | 4,887,749 |
| 2024-02-20 | 13.700 | 13.700 | 13.350 | 13.620 | 13.383 | 3,656,181 |
| 2024-02-19 | 13.490 | 13.980 | 13.320 | 13.750 | 13.510 | 6,346,318 |
| 2024-02-08 | 12.400 | 13.680 | 12.400 | 13.280 | 13.049 | 7,176,530 |
| 2024-02-07 | 12.600 | 13.050 | 12.170 | 12.460 | 12.243 | 7,640,649 |
| 2024-02-06 | 11.410 | 12.710 | 10.950 | 12.490 | 12.272 | 8,824,707 |
| 2024-02-05 | 12.570 | 12.570 | 11.390 | 11.550 | 11.349 | 7,461,191 |
| 2024-02-02 | 13.700 | 14.100 | 12.380 | 12.580 | 12.361 | 10,446,159 |
| 2024-02-01 | 14.100 | 14.320 | 13.400 | 13.750 | 13.510 | 6,908,899 |
| 2024-01-31 | 15.000 | 15.000 | 14.450 | 14.540 | 14.287 | 4,666,663 |
| 2024-01-30 | 14.800 | 15.080 | 14.630 | 14.700 | 14.444 | 3,532,200 |
| 2024-01-29 | 15.380 | 15.490 | 14.830 | 14.980 | 14.719 | 6,316,637 |
| 2024-01-26 | 15.590 | 15.760 | 15.250 | 15.320 | 15.053 | 5,546,439 |
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.