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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.500	28.050	25.500	28.050	27.308	11,514,604
2022-11-03	23.850	25.900	23.780	25.500	24.825	11,206,696
2022-11-02	23.950	24.490	23.620	24.260	23.618	6,774,659
2022-11-01	22.900	24.100	22.900	24.070	23.433	7,615,640
2022-10-31	22.850	23.250	22.590	22.900	22.294	4,144,584
2022-10-28	23.300	23.760	22.690	22.850	22.246	5,130,567
2022-10-27	23.990	24.440	23.240	23.320	22.703	5,875,597
2022-10-26	23.830	24.300	23.620	24.140	23.501	8,261,110
2022-10-25	24.640	24.640	23.600	23.990	23.355	7,072,245
2022-10-24	24.100	25.450	23.710	24.460	23.813	11,764,269
2022-10-21	23.200	24.430	23.120	23.800	23.170	10,122,384
2022-10-20	23.470	23.470	22.700	23.120	22.508	6,697,605
2022-10-19	23.720	24.000	23.310	23.660	23.034	7,405,800
2022-10-18	23.060	24.490	22.880	24.190	23.550	12,576,487
2022-10-17	22.960	23.190	22.510	23.010	22.401	5,616,901
2022-10-14	22.800	23.300	22.780	23.060	22.450	11,258,150
2022-10-13	22.000	23.550	21.890	23.080	22.469	19,580,283
2022-10-12	20.330	21.420	20.010	21.420	20.853	6,951,001
2022-10-11	18.990	19.800	18.760	19.470	18.955	4,032,399
2022-10-10	19.120	19.430	18.680	18.960	18.458	2,543,930
2022-09-30	19.500	19.740	19.000	19.040	18.536	2,622,579
2022-09-29	20.090	20.200	19.320	19.540	19.023	4,055,923
2022-09-28	21.190	21.230	19.790	19.830	19.305	5,297,607
2022-09-27	21.010	21.420	20.860	21.250	20.688	3,524,744
2022-09-26	20.940	21.550	20.650	20.820	20.269	3,521,477
2022-09-23	22.040	22.100	21.000	21.220	20.659	4,356,717
2022-09-22	21.300	22.440	21.290	21.670	21.097	5,366,228
2022-09-21	20.930	22.650	20.760	21.760	21.184	7,481,616
2022-09-20	20.530	21.140	20.450	21.010	20.454	4,682,555
2022-09-19	20.960	21.100	20.010	20.180	19.646	4,312,867
2022-09-16	21.720	21.820	20.860	20.860	20.308	4,147,395
2022-09-15	22.880	23.000	21.150	21.800	21.223	5,736,902
2022-09-14	22.960	23.080	22.300	22.740	22.138	3,462,705
2022-09-13	23.400	23.400	22.710	23.340	22.723	2,610,275
2022-09-09	23.770	23.960	23.100	23.200	22.586	3,612,005
2022-09-08	24.300	24.560	23.550	23.770	23.141	6,472,992
2022-09-07	23.260	24.360	23.260	24.150	23.511	6,834,306
2022-09-06	23.090	23.610	22.600	23.510	22.888	5,202,426
2022-09-05	23.000	23.270	22.660	22.890	22.284	3,086,650
2022-09-02	22.810	23.040	22.460	23.000	22.392	3,347,107
2022-09-01	23.020	23.220	22.610	22.760	22.158	4,291,782
2022-08-31	24.260	24.500	22.640	22.780	22.177	6,534,878
2022-08-30	25.120	25.350	24.230	24.440	23.793	4,594,001
2022-08-29	24.890	25.780	24.510	25.230	24.563	4,741,696
2022-08-26	24.390	25.750	24.390	25.100	24.436	6,145,275
2022-08-25	25.850	26.290	24.350	24.540	23.891	8,201,667
2022-08-24	26.410	26.560	24.860	25.810	25.127	9,216,612
2022-08-23	25.850	26.450	25.620	26.390	25.692	6,779,040
2022-08-22	26.200	27.100	25.790	25.850	25.166	11,117,735
2022-08-19	29.470	29.480	26.880	26.880	26.169	11,952,661
2022-08-18	30.000	30.080	28.810	29.570	28.788	9,963,557
2022-08-17	29.800	30.500	29.270	30.020	29.226	11,469,235
2022-08-16	30.750	31.420	29.560	29.960	29.167	13,574,735
2022-08-15	29.230	31.600	29.120	30.800	29.985	14,182,423
2022-08-12	29.700	30.990	29.350	29.840	29.051	10,553,991
2022-08-11	30.100	30.340	29.090	29.980	29.187	12,222,461
2022-08-10	29.680	31.070	29.250	30.410	29.606	14,149,133
2022-08-09	28.990	31.500	28.990	30.060	29.265	17,202,224
2022-08-08	28.850	29.570	27.860	29.290	28.515	10,924,556
2022-08-05	30.590	30.590	28.680	29.510	28.729	16,456,679

← NewerPage 17 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.