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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.200	15.300	15.080	15.150	14.886	2,740,300
2023-10-31	15.350	15.350	15.070	15.160	14.896	4,335,706
2023-10-30	15.110	15.430	15.040	15.380	15.112	5,614,154
2023-10-27	14.810	15.210	14.480	15.140	14.876	6,964,562
2023-10-26	14.850	15.020	14.460	15.000	14.739	3,743,400
2023-10-25	14.950	15.100	14.840	14.880	14.621	2,927,270
2023-10-24	14.590	14.890	14.500	14.860	14.601	3,731,891
2023-10-23	15.000	15.030	14.400	14.540	14.287	3,851,149
2023-10-20	15.020	15.310	14.910	15.030	14.768	2,975,900
2023-10-19	15.100	15.320	15.010	15.030	14.768	3,401,970
2023-10-18	15.300	15.300	14.930	15.090	14.827	3,836,227
2023-10-17	15.210	15.350	15.130	15.170	14.906	2,400,633
2023-10-16	15.530	15.530	15.120	15.250	14.984	3,173,798
2023-10-13	15.700	15.700	15.370	15.530	15.259	4,057,780
2023-10-12	15.580	15.820	15.470	15.790	15.515	3,839,000
2023-10-11	15.660	15.670	15.500	15.520	15.250	2,915,408
2023-10-10	15.600	15.680	15.500	15.590	15.318	2,727,029
2023-10-09	15.540	15.700	15.480	15.530	15.259	3,175,882
2023-09-28	15.410	15.590	15.380	15.560	15.289	3,525,488
2023-09-27	15.130	15.570	15.100	15.350	15.083	5,697,895
2023-09-26	15.290	15.420	15.120	15.150	14.886	4,140,000
2023-09-25	15.590	15.640	15.300	15.380	15.112	2,617,626
2023-09-22	15.000	15.490	14.980	15.450	15.181	4,089,100
2023-09-21	15.180	15.300	14.950	15.040	14.778	3,931,049
2023-09-20	15.560	15.640	15.240	15.260	14.994	3,696,198
2023-09-19	15.860	15.860	15.550	15.590	15.318	3,043,964
2023-09-18	15.630	16.000	15.500	15.840	15.564	4,283,905
2023-09-15	15.960	16.040	15.570	15.670	15.397	6,164,406
2023-09-14	16.200	16.200	15.890	15.920	15.643	2,768,700
2023-09-13	16.420	16.420	16.060	16.190	15.908	3,024,021
2023-09-12	16.400	16.490	16.330	16.420	16.134	2,290,251
2023-09-11	16.260	16.490	16.180	16.420	16.134	2,879,799
2023-09-08	16.190	16.350	16.140	16.300	16.016	2,358,100
2023-09-07	16.620	16.640	16.240	16.240	15.957	4,719,500
2023-09-06	16.620	16.770	16.450	16.720	16.429	3,653,207
2023-09-05	16.600	16.700	16.400	16.670	16.380	4,513,600
2023-09-04	16.310	16.640	16.160	16.630	16.340	5,508,173
2023-09-01	16.360	16.440	16.180	16.250	15.967	3,542,773
2023-08-31	16.440	16.440	16.160	16.320	16.036	3,707,413
2023-08-30	16.390	16.710	16.260	16.460	16.173	5,494,297
2023-08-29	15.880	16.460	15.830	16.390	16.104	6,826,455
2023-08-28	16.580	16.700	15.830	15.870	15.594	6,636,363
2023-08-25	16.000	16.140	15.700	15.790	15.515	6,001,029
2023-08-24	16.800	16.810	15.980	16.150	15.869	10,873,488
2023-08-23	17.630	17.800	16.580	16.810	16.517	9,688,589
2023-08-22	18.300	18.400	17.600	18.000	17.686	6,282,025
2023-08-21	18.110	18.430	18.110	18.260	17.942	4,293,784
2023-08-18	18.000	18.310	18.000	18.080	17.765	4,443,039
2023-08-17	17.880	18.100	17.680	18.070	17.755	3,929,900
2023-08-16	17.980	18.120	17.830	17.900	17.588	2,669,141
2023-08-15	18.200	18.220	17.810	18.020	17.706	3,835,152
2023-08-14	18.050	18.230	17.900	18.150	17.834	3,812,872
2023-08-11	18.750	18.750	18.210	18.240	17.922	5,217,100
2023-08-10	18.460	18.750	18.400	18.740	18.414	6,358,010
2023-08-09	18.320	18.540	18.220	18.440	18.119	4,334,085
2023-08-08	18.500	18.630	18.330	18.400	18.079	5,293,517
2023-08-07	18.790	18.790	18.490	18.520	18.197	5,377,758
2023-08-04	18.750	18.990	18.530	18.800	18.473	9,318,883
2023-08-03	18.690	18.860	18.610	18.760	18.433	7,383,500
2023-08-02	19.140	19.170	18.640	18.700	18.374	10,137,376

← NewerPage 13 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.