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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.020	24.260	23.910	24.160	23.521	2,677,475
2023-02-03	24.650	24.670	23.860	24.020	23.385	4,435,335
2023-02-02	24.520	24.760	24.400	24.610	23.959	3,938,080
2023-02-01	24.500	24.800	24.040	24.710	24.056	6,697,494
2023-01-31	24.100	24.500	24.020	24.500	23.852	3,805,349
2023-01-30	24.210	24.870	24.120	24.120	23.482	4,356,600
2023-01-20	23.520	24.200	23.520	23.970	23.336	4,505,263
2023-01-19	23.850	23.860	23.450	23.530	22.908	3,239,100
2023-01-18	23.910	24.100	23.300	23.930	23.297	4,553,286
2023-01-17	23.820	24.670	23.570	23.700	23.073	6,576,542
2023-01-16	23.420	23.980	23.180	23.580	22.956	3,860,530
2023-01-13	23.990	24.020	23.560	23.570	22.946	3,177,600
2023-01-12	23.750	24.050	23.330	23.980	23.346	4,879,836
2023-01-11	24.000	24.160	23.500	23.630	23.005	3,216,580
2023-01-10	23.920	24.250	23.760	23.920	23.287	3,169,897
2023-01-09	24.170	24.560	23.800	24.000	23.365	6,578,899
2023-01-06	23.060	24.470	23.060	24.170	23.531	9,081,141
2023-01-05	22.750	23.240	22.650	23.050	22.440	3,572,551
2023-01-04	23.040	23.150	22.450	22.740	22.138	3,064,786
2023-01-03	22.180	23.290	21.900	23.170	22.557	5,282,249
2022-12-30	22.740	22.800	22.000	22.220	21.632	3,019,297
2022-12-29	22.740	23.210	22.560	22.620	22.022	4,222,467
2022-12-28	22.540	22.890	22.410	22.740	22.138	2,221,049
2022-12-27	22.730	23.170	22.320	22.750	22.148	3,384,705
2022-12-26	21.450	22.630	21.340	22.600	22.002	4,681,058
2022-12-23	21.140	21.410	20.710	21.370	20.805	2,950,468
2022-12-22	22.360	22.360	21.160	21.550	20.980	4,298,464
2022-12-21	22.910	22.980	21.980	22.410	21.817	3,951,745
2022-12-20	22.030	23.170	21.780	22.730	22.129	5,137,869
2022-12-19	22.280	22.650	22.010	22.100	21.515	2,758,679
2022-12-16	23.000	23.180	22.040	22.450	21.856	5,416,831
2022-12-15	22.330	23.510	22.150	23.310	22.693	7,641,573
2022-12-14	22.270	22.550	21.870	22.510	21.915	3,246,728
2022-12-13	22.490	22.650	22.010	22.070	21.486	3,248,653
2022-12-12	21.550	22.690	21.500	22.430	21.837	6,135,529
2022-12-09	23.300	23.300	22.000	22.000	21.418	7,145,107
2022-12-08	23.100	23.450	22.800	23.300	22.684	3,989,427
2022-12-07	23.280	23.580	22.900	23.080	22.469	5,136,714
2022-12-06	24.150	24.150	23.090	23.290	22.674	6,441,421
2022-12-05	24.680	24.960	23.750	24.100	23.462	7,420,706
2022-12-02	24.290	25.300	24.290	24.820	24.163	6,228,103
2022-12-01	24.480	24.800	24.080	24.260	23.618	5,177,599
2022-11-30	24.720	24.720	23.950	24.410	23.764	4,188,215
2022-11-29	25.000	25.300	24.380	24.720	24.066	6,468,811
2022-11-28	24.100	25.290	23.800	25.260	24.592	5,428,476
2022-11-25	26.290	26.320	24.550	24.550	23.901	8,143,956
2022-11-24	26.920	27.130	26.280	26.320	25.624	5,424,789
2022-11-23	25.990	27.180	25.990	27.130	26.412	7,683,685
2022-11-22	27.530	27.530	26.100	26.350	25.653	6,377,046
2022-11-21	26.100	27.940	25.810	27.800	27.065	12,078,762
2022-11-18	25.480	26.980	25.180	26.150	25.458	9,052,787
2022-11-17	26.620	26.630	25.110	25.550	24.874	8,141,349
2022-11-16	26.700	27.700	26.350	26.620	25.916	6,481,708
2022-11-15	25.500	27.180	25.050	27.000	26.286	9,428,049
2022-11-14	26.080	26.240	25.050	25.260	24.592	7,308,522
2022-11-11	26.970	26.980	26.070	26.240	25.546	6,196,077
2022-11-10	26.980	27.400	25.910	26.320	25.624	7,085,563
2022-11-09	27.150	27.500	26.640	27.220	26.500	7,297,883
2022-11-08	28.000	28.620	27.000	27.600	26.870	12,650,858
2022-11-07	28.060	29.400	27.300	27.600	26.870	20,677,370

← NewerPage 16 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.