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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.320	19.500	18.920	19.250	18.741	4,571,218
2023-05-04	19.570	19.830	19.290	19.500	18.984	6,296,840
2023-04-28	19.270	19.960	18.990	19.610	19.091	12,399,017
2023-04-27	20.500	20.990	19.990	20.710	20.162	13,029,555
2023-04-26	19.290	20.270	19.190	20.270	19.734	9,122,712
2023-04-25	18.900	19.000	17.830	18.430	17.942	3,531,428
2023-04-24	19.220	19.680	18.860	19.090	18.585	2,122,534
2023-04-21	19.700	19.830	19.220	19.220	18.712	1,744,631
2023-04-20	20.100	20.100	19.600	19.640	19.120	2,163,339
2023-04-19	20.260	20.500	19.660	20.170	19.636	3,627,878
2023-04-18	20.720	20.720	20.150	20.230	19.695	2,765,506
2023-04-17	20.330	20.760	20.220	20.660	20.113	1,829,292
2023-04-14	20.190	20.450	20.020	20.310	19.773	1,936,014
2023-04-13	21.080	21.100	20.110	20.110	19.578	3,297,651
2023-04-12	21.190	21.360	20.880	21.030	20.474	1,621,700
2023-04-11	20.900	21.250	20.590	21.250	20.688	2,319,100
2023-04-10	21.140	21.370	20.860	20.910	20.357	2,428,997
2023-04-07	20.960	21.450	20.920	21.170	20.610	2,244,056
2023-04-06	21.190	21.370	20.900	21.060	20.503	3,169,036
2023-04-04	22.220	22.320	21.180	21.380	20.814	3,726,616
2023-04-03	22.250	22.250	21.910	22.210	21.622	2,414,211
2023-03-31	22.190	22.340	22.000	22.180	21.593	2,224,031
2023-03-30	21.900	22.440	21.730	22.200	21.613	4,220,017
2023-03-29	21.450	22.900	21.450	22.220	21.632	7,457,407
2023-03-28	21.350	21.750	21.170	21.190	20.629	2,532,124
2023-03-27	21.000	21.540	20.940	21.510	20.941	2,214,264
2023-03-24	21.190	21.440	20.900	21.250	20.688	2,115,280
2023-03-23	21.440	21.520	21.000	21.180	20.620	2,749,620
2023-03-22	21.640	21.890	21.440	21.540	20.970	2,351,436
2023-03-21	21.190	21.580	20.980	21.560	20.990	2,298,017
2023-03-20	21.300	21.650	20.800	21.060	20.503	2,990,221
2023-03-17	21.250	21.380	21.060	21.100	20.542	1,591,449
2023-03-16	21.600	21.610	20.990	21.100	20.542	1,692,005
2023-03-15	21.650	21.900	21.600	21.600	21.029	1,508,356
2023-03-14	22.270	22.270	21.340	21.560	20.990	2,393,500
2023-03-13	22.550	22.620	22.080	22.270	21.681	2,067,907
2023-03-10	22.220	22.880	21.680	22.600	22.002	3,034,184
2023-03-09	22.370	22.450	22.080	22.150	21.564	1,711,853
2023-03-08	22.060	22.380	22.000	22.370	21.778	1,838,200
2023-03-07	22.850	22.860	22.100	22.210	21.622	3,048,829
2023-03-06	23.280	23.520	22.700	22.850	22.246	3,617,086
2023-03-03	23.430	23.600	23.200	23.320	22.703	1,752,919
2023-03-02	23.700	23.770	23.340	23.430	22.810	2,525,399
2023-03-01	23.600	23.740	23.380	23.700	23.073	2,843,048
2023-02-28	24.000	24.000	23.500	23.830	23.200	3,801,187
2023-02-27	23.360	24.830	23.250	24.240	23.599	6,811,433
2023-02-24	23.520	23.770	23.160	23.590	22.966	2,599,013
2023-02-23	23.330	23.750	23.300	23.660	23.034	2,833,676
2023-02-22	23.250	23.450	23.120	23.330	22.713	1,861,611
2023-02-21	23.580	23.690	23.100	23.310	22.693	3,435,972
2023-02-20	23.300	23.620	23.150	23.560	22.937	2,624,008
2023-02-17	24.230	24.430	23.400	23.450	22.830	4,337,432
2023-02-16	25.400	25.400	24.110	24.200	23.560	5,448,918
2023-02-15	25.350	25.630	25.180	25.330	24.660	5,728,460
2023-02-14	24.560	26.000	24.300	25.540	24.864	9,958,349
2023-02-13	24.320	24.750	24.320	24.500	23.852	3,400,996
2023-02-10	24.950	25.000	24.260	24.500	23.852	4,036,183
2023-02-09	25.060	25.100	24.560	25.030	24.368	5,316,402
2023-02-08	24.300	25.600	24.150	25.100	24.436	8,828,488
2023-02-07	24.200	24.250	23.920	24.110	23.472	2,271,958

← NewerPage 15 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.