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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.900	15.730	14.530	15.640	15.368	9,195,316
2024-01-24	15.180	15.380	14.460	15.040	14.778	9,236,163
2024-01-23	14.850	15.490	14.610	15.140	14.876	6,852,447
2024-01-22	15.800	15.850	14.880	14.980	14.719	9,695,005
2024-01-19	16.700	16.700	15.860	15.870	15.594	10,524,240
2024-01-18	16.300	16.900	16.170	16.780	16.488	13,493,885
2024-01-17	16.450	17.280	16.390	16.560	16.272	16,698,326
2024-01-16	16.000	16.530	15.860	16.530	16.242	10,752,121
2024-01-15	15.970	15.970	15.970	15.970	15.692	0
2024-01-12	16.160	16.440	15.940	15.970	15.692	6,831,076
2024-01-11	15.700	16.390	15.680	16.180	15.898	7,751,000
2024-01-10	15.720	16.190	15.430	15.780	15.505	6,145,200
2024-01-09	15.790	16.070	15.490	15.730	15.456	5,950,453
2024-01-08	15.950	16.140	15.720	15.780	15.505	5,665,721
2024-01-05	16.590	16.600	15.960	16.030	15.751	10,699,261
2024-01-04	16.080	17.150	15.980	16.680	16.389	16,926,168
2024-01-03	15.720	16.670	15.600	16.240	15.957	12,749,018
2024-01-02	15.510	15.760	15.430	15.690	15.417	4,435,712
2023-12-29	15.500	15.580	15.380	15.530	15.259	3,712,681
2023-12-28	14.810	15.600	14.810	15.540	15.269	7,646,995
2023-12-27	14.770	14.860	14.580	14.810	14.552	1,633,400
2023-12-26	14.860	14.930	14.710	14.770	14.513	1,459,900
2023-12-25	14.860	15.020	14.790	14.900	14.640	1,657,449
2023-12-22	15.110	15.180	14.810	14.900	14.640	4,173,297
2023-12-21	14.910	15.300	14.790	15.180	14.916	4,617,663
2023-12-20	15.000	15.130	14.870	14.880	14.621	1,869,000
2023-12-19	14.840	15.040	14.680	14.970	14.709	1,820,494
2023-12-18	14.970	15.060	14.740	14.760	14.503	2,037,052
2023-12-15	15.030	15.180	14.980	15.070	14.807	1,883,090
2023-12-14	15.020	15.130	14.970	15.000	14.739	1,890,398
2023-12-13	15.170	15.190	14.990	14.990	14.729	2,788,700
2023-12-12	15.290	15.290	15.130	15.180	14.916	2,038,190
2023-12-11	15.060	15.320	14.700	15.290	15.024	2,684,950
2023-12-08	15.190	15.300	14.940	15.040	14.778	2,877,357
2023-12-07	15.360	15.380	15.010	15.150	14.886	3,152,200
2023-12-06	15.210	15.670	15.170	15.360	15.092	3,728,099
2023-12-05	15.650	15.670	15.280	15.290	15.024	4,191,000
2023-12-04	15.640	15.820	15.580	15.720	15.446	3,176,319
2023-12-01	15.710	15.800	15.430	15.700	15.427	4,505,400
2023-11-30	16.030	16.070	15.610	15.750	15.476	4,851,651
2023-11-29	16.130	16.430	16.000	16.070	15.790	6,337,508
2023-11-28	16.280	16.390	16.050	16.300	16.016	9,177,119
2023-11-27	15.500	16.400	15.430	16.230	15.947	11,587,157
2023-11-24	15.780	15.800	15.500	15.520	15.250	5,616,189
2023-11-23	15.400	15.870	15.400	15.860	15.584	8,201,160
2023-11-22	15.570	15.660	15.270	15.300	15.033	4,461,400
2023-11-21	15.850	15.870	15.570	15.600	15.328	4,417,200
2023-11-20	15.690	15.880	15.550	15.840	15.564	4,201,600
2023-11-17	15.610	15.810	15.530	15.750	15.476	3,768,500
2023-11-16	15.840	15.900	15.590	15.610	15.338	4,593,068
2023-11-15	15.960	16.020	15.800	15.910	15.633	3,937,198
2023-11-14	15.710	15.910	15.600	15.800	15.525	4,630,953
2023-11-13	15.550	15.730	15.410	15.710	15.436	4,218,021
2023-11-10	15.500	15.510	15.260	15.510	15.240	2,631,000
2023-11-09	15.480	15.650	15.370	15.470	15.201	3,035,500
2023-11-08	15.640	15.640	15.360	15.450	15.181	3,853,699
2023-11-07	15.660	15.700	15.430	15.640	15.368	3,656,960
2023-11-06	15.300	15.620	15.270	15.600	15.328	4,620,600
2023-11-03	14.900	15.370	14.880	15.250	14.984	6,129,250
2023-11-02	15.300	15.380	14.900	14.900	14.640	4,709,100

← NewerPage 12 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.