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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.770	30.670	27.680	30.670	29.859	21,952,152
2022-08-03	28.700	29.560	27.590	27.880	27.142	13,700,480
2022-08-02	28.500	29.820	26.910	29.150	28.379	21,189,121
2022-08-01	28.100	29.810	27.310	29.160	28.389	16,833,702
2022-07-29	28.020	29.980	27.720	28.620	27.863	19,130,608
2022-07-28	27.880	28.710	26.850	28.520	27.766	17,546,650
2022-07-27	27.390	28.270	27.150	27.890	27.152	10,824,712
2022-07-26	27.380	28.200	27.090	27.210	26.490	11,896,225
2022-07-25	29.200	29.200	27.200	27.300	26.578	18,038,800
2022-07-22	30.000	30.000	27.880	29.040	28.272	18,861,590
2022-07-21	28.820	31.260	28.720	30.410	29.606	24,287,598
2022-07-20	29.500	30.100	28.620	28.820	28.058	19,183,144
2022-07-19	29.300	31.730	28.210	29.110	28.340	26,515,332
2022-07-18	29.170	30.280	27.320	29.090	28.320	33,670,680
2022-07-15	26.520	28.740	26.520	28.740	27.980	26,582,019
2022-07-14	26.920	28.450	25.930	26.130	25.439	32,232,450
2022-07-13	26.690	28.840	24.380	26.750	26.042	40,494,625
2022-07-12	23.780	26.220	23.500	26.220	25.526	33,686,546
2022-07-11	21.780	23.840	21.780	23.840	23.209	29,528,611
2022-07-08	21.950	22.800	21.650	21.670	21.097	11,269,436
2022-07-07	21.260	22.300	21.000	21.950	21.369	11,512,446
2022-07-06	21.990	22.340	21.000	21.160	20.600	8,669,377
2022-07-05	22.390	22.910	21.710	22.080	21.496	8,716,275
2022-07-04	22.200	22.820	21.270	22.690	22.090	10,073,066
2022-07-01	22.930	23.310	22.150	22.320	21.730	11,319,985
2022-06-30	22.000	23.320	21.990	22.800	22.197	17,257,932
2022-06-29	25.710	25.800	23.300	23.300	22.684	25,623,922
2022-06-28	24.500	25.890	24.250	25.890	25.205	26,012,326
2022-06-27	23.460	24.370	23.200	23.540	22.917	23,229,371
2022-06-24	24.300	25.390	23.790	23.870	23.239	26,876,730
2022-06-23	23.000	24.340	22.700	24.000	23.365	30,626,088
2022-06-22	22.590	24.550	21.600	23.220	22.606	40,649,563
2022-06-21	20.190	22.330	20.160	22.330	21.739	32,130,879
2022-06-20	20.330	22.300	20.300	20.300	19.763	27,206,951
2022-06-17	19.600	20.990	19.550	20.660	20.113	32,859,710
2022-06-16	18.080	19.590	18.080	19.090	18.585	22,819,301
2022-06-15	18.550	18.750	18.180	18.200	17.719	11,031,615
2022-06-14	17.850	19.100	17.800	18.730	18.235	15,152,019
2022-06-13	17.830	18.360	17.720	18.120	17.641	8,378,613
2022-06-10	17.890	18.450	17.580	18.060	17.582	11,181,000
2022-06-09	18.500	18.560	17.800	17.870	17.397	13,494,610
2022-06-08	18.550	19.300	18.340	18.830	18.332	12,111,649
2022-06-07	19.040	19.360	18.650	18.710	18.215	12,023,814
2022-06-06	18.800	19.260	18.700	18.930	18.429	11,575,392
2022-06-02	19.520	19.600	18.980	19.000	18.497	18,424,009
2022-06-01	18.980	20.370	18.860	19.790	19.266	25,648,060
2022-05-31	18.660	19.600	18.340	19.290	18.780	22,411,317
2022-05-30	18.310	18.960	18.000	18.720	18.225	16,961,180
2022-05-27	18.500	18.860	18.280	18.310	17.826	13,105,295
2022-05-26	18.960	19.150	18.400	18.510	18.020	15,081,776
2022-05-25	18.610	19.170	18.180	19.170	18.663	18,008,894
2022-05-24	20.380	20.720	18.780	18.820	18.322	23,480,920
2022-05-23	20.700	21.030	20.200	20.210	19.675	24,370,132
2022-05-20	21.920	22.500	21.160	21.230	20.668	24,259,129
2022-05-19	21.380	22.550	21.000	22.030	21.447	24,070,221
2022-05-18	21.700	23.180	21.500	22.050	21.467	28,136,563
2022-05-17	21.400	23.200	21.000	22.200	21.613	30,943,174
2022-05-16	20.600	22.430	20.480	21.960	21.379	30,285,889
2022-05-13	21.850	22.400	20.960	20.970	20.415	34,129,693
2022-05-12	23.280	24.800	23.280	23.280	22.664	41,022,480

← NewerPage 18 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.