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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.690	19.690	19.010	19.120	18.787	13,773,044
2023-07-31	19.700	19.850	19.510	19.700	19.357	12,141,100
2023-07-28	20.330	20.400	19.350	19.710	19.367	15,423,035
2023-07-27	20.000	21.070	19.940	20.220	19.868	19,196,149
2023-07-26	20.680	20.760	19.970	20.060	19.711	13,978,067
2023-07-25	20.800	20.980	20.210	20.490	20.133	17,303,999
2023-07-24	19.890	21.380	19.560	20.850	20.487	23,705,846
2023-07-21	20.500	20.540	19.690	19.790	19.445	14,332,478
2023-07-20	21.350	21.370	20.450	20.500	20.143	20,480,070
2023-07-19	21.310	22.150	21.210	21.260	20.890	36,177,101
2023-07-18	20.390	21.800	20.160	21.300	20.929	44,204,708
2023-07-17	19.280	20.360	19.190	19.820	19.475	23,538,732
2023-07-14	19.300	19.370	18.900	19.000	18.669	6,285,900
2023-07-13	19.110	19.450	19.090	19.290	18.954	7,863,778
2023-07-12	19.150	19.400	18.910	18.990	18.659	8,999,334
2023-07-11	19.100	19.190	18.780	19.130	18.797	4,277,900
2023-07-10	18.960	19.300	18.900	19.060	18.728	3,453,066
2023-07-07	19.200	19.330	18.750	18.940	18.610	5,987,130
2023-07-06	19.220	19.430	19.000	19.300	18.964	4,458,368
2023-07-05	19.430	19.550	19.210	19.220	18.885	4,327,018
2023-07-04	19.400	19.670	19.300	19.490	19.150	7,267,296
2023-07-03	19.550	19.950	19.440	19.500	19.160	11,021,868
2023-06-30	18.880	19.800	18.650	19.450	19.111	13,724,711
2023-06-29	18.470	19.100	18.320	18.880	18.551	8,021,679
2023-06-28	18.400	18.490	18.050	18.470	18.148	3,794,849
2023-06-27	18.220	18.510	18.040	18.400	18.079	3,644,494
2023-06-26	18.360	18.540	17.900	18.080	17.765	4,475,621
2023-06-21	18.990	18.990	18.330	18.360	18.040	3,808,400
2023-06-20	18.530	19.040	18.500	18.770	18.443	5,425,172
2023-06-19	18.610	18.850	18.480	18.550	18.227	3,596,100
2023-06-16	18.410	18.670	18.310	18.600	18.276	4,150,664
2023-06-15	17.870	18.500	17.750	18.490	18.168	6,339,497
2023-06-14	18.350	18.350	17.860	17.920	17.608	4,322,458
2023-06-13	17.980	18.380	17.910	18.350	18.030	4,296,287
2023-06-12	17.720	18.140	17.580	18.040	17.726	4,679,800
2023-06-09	17.890	18.020	17.720	17.990	17.677	3,269,619
2023-06-08	18.120	18.330	17.810	17.890	17.578	3,788,200
2023-06-07	18.210	18.410	18.100	18.130	17.814	3,117,178
2023-06-06	18.830	18.830	18.180	18.270	17.952	5,476,671
2023-06-05	18.680	18.820	18.280	18.790	18.463	5,201,750
2023-06-02	18.490	18.650	18.290	18.550	18.227	3,453,100
2023-06-01	18.310	18.680	18.250	18.340	18.021	3,023,500
2023-05-31	18.720	18.720	18.300	18.370	18.050	4,206,284
2023-05-30	18.710	19.000	18.520	18.770	18.443	4,903,563
2023-05-29	19.090	19.120	18.570	18.760	18.433	5,740,490
2023-05-26	19.360	19.360	18.780	18.970	18.640	6,404,965
2023-05-25	19.440	19.690	19.170	19.350	19.013	6,368,210
2023-05-24	19.290	19.790	19.240	19.580	19.062	5,301,410
2023-05-23	19.680	19.710	19.290	19.290	18.780	5,416,930
2023-05-22	19.330	19.830	19.320	19.700	19.179	8,107,400
2023-05-19	19.210	19.530	18.990	19.270	18.760	5,821,889
2023-05-18	19.190	19.500	18.820	19.320	18.809	7,011,093
2023-05-17	18.460	19.300	18.390	19.300	18.789	8,970,961
2023-05-16	18.310	19.000	18.300	18.550	18.059	7,052,557
2023-05-15	18.000	18.500	17.950	18.430	17.942	4,478,800
2023-05-12	18.750	18.830	18.070	18.070	17.592	5,124,600
2023-05-11	18.400	18.950	18.310	18.750	18.254	7,233,700
2023-05-10	18.080	18.740	17.930	18.460	17.972	6,378,066
2023-05-09	19.150	19.150	18.370	18.400	17.913	6,043,054
2023-05-08	19.240	19.350	18.950	19.150	18.643	4,759,157

← NewerPage 14 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.