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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.180	13.400	12.180	13.400	13.400	17,570,849
2026-07-22	12.400	12.550	12.100	12.180	12.180	6,719,477
2026-07-21	12.440	12.540	11.680	12.520	12.520	9,587,200
2026-07-20	12.690	13.140	12.230	12.420	12.420	9,171,651
2026-07-17	13.130	13.280	12.610	12.770	12.770	8,151,079
2026-07-16	13.190	13.440	12.950	13.130	13.130	5,391,605
2026-07-15	13.180	13.920	12.950	13.270	13.270	7,242,379
2026-07-14	13.430	13.660	13.030	13.640	13.640	7,401,100
2026-07-13	14.410	14.500	13.300	13.370	13.370	10,266,723
2026-07-10	14.210	14.730	14.010	14.410	14.410	6,398,689
2026-07-09	14.300	14.500	13.660	14.210	14.210	7,046,855
2026-07-08	14.790	14.870	14.270	14.290	14.290	6,274,959
2026-07-07	15.590	15.710	14.820	14.850	14.850	8,361,500
2026-07-06	15.850	16.590	15.570	15.620	15.620	10,210,072
2026-07-03	15.790	16.050	15.690	15.820	15.820	7,376,509
2026-07-02	15.890	16.240	15.580	15.830	15.830	8,219,900
2026-07-01	16.150	16.300	15.460	16.000	16.000	11,763,354
2026-06-30	15.710	15.930	15.400	15.790	15.790	6,985,626
2026-06-29	15.840	15.980	15.390	15.720	15.720	6,945,886
2026-06-26	16.610	16.690	15.810	15.890	15.890	9,254,356
2026-06-25	16.860	16.980	16.390	16.450	16.450	8,263,633
2026-06-24	17.110	17.260	16.560	16.870	16.870	8,440,072
2026-06-23	17.900	17.980	17.200	17.210	17.210	12,032,492
2026-06-22	17.780	18.310	17.000	18.080	18.080	18,267,596
2026-06-18	17.790	18.490	17.460	17.610	17.610	12,068,035
2026-06-17	18.420	18.760	17.670	17.930	17.930	19,858,931
2026-06-16	16.780	18.210	16.650	18.210	18.210	15,896,108
2026-06-15	16.300	16.850	16.090	16.550	16.550	10,013,573
2026-06-12	15.900	16.090	15.620	15.750	15.750	8,159,610
2026-06-11	15.930	16.050	15.560	15.700	15.700	6,409,575
2026-06-10	16.800	16.800	15.880	16.110	16.060	9,363,652
2026-06-09	16.950	17.150	16.410	16.690	16.638	10,059,467
2026-06-08	17.090	17.510	16.550	16.780	16.728	13,266,098
2026-06-05	18.350	18.770	17.330	17.900	17.844	17,346,475
2026-06-04	19.900	20.080	18.320	18.430	18.373	25,537,453
2026-06-03	20.750	20.880	20.010	20.180	20.117	21,483,856
2026-06-02	22.350	22.570	20.460	21.030	20.965	27,453,906
2026-06-01	21.430	22.600	21.420	22.570	22.500	35,394,865
2026-05-29	20.700	22.720	20.350	21.870	21.802	39,575,607
2026-05-28	20.600	20.880	19.870	20.650	20.586	14,948,958
2026-05-27	20.610	21.390	20.450	20.580	20.516	13,984,255
2026-05-26	21.410	21.460	20.390	20.740	20.676	16,501,707
2026-05-25	21.850	22.860	21.490	21.620	21.553	19,359,822
2026-05-22	22.000	22.230	21.260	21.730	21.663	18,753,086
2026-05-21	23.270	23.270	21.720	21.810	21.742	25,717,574
2026-05-20	23.000	24.110	22.760	23.280	23.208	34,748,551
2026-05-19	22.200	23.350	21.800	23.080	23.008	43,860,023
2026-05-18	20.160	22.180	19.810	22.180	22.111	34,566,293
2026-05-15	20.590	20.940	19.920	20.160	20.097	13,486,889
2026-05-14	21.600	21.600	20.610	20.690	20.626	18,805,184
2026-05-13	21.000	21.970	20.600	21.540	21.473	28,861,679
2026-05-12	20.610	21.190	20.280	20.900	20.835	16,713,917
2026-05-11	20.580	20.960	20.400	20.640	20.576	11,373,525
2026-05-08	20.580	20.680	20.010	20.580	20.516	9,934,300
2026-05-07	20.440	20.930	20.320	20.710	20.646	11,446,264
2026-05-06	19.900	20.680	19.860	20.410	20.347	13,697,114
2026-04-30	19.920	20.030	19.270	19.600	19.539	10,520,141
2026-04-29	19.500	20.240	19.500	20.170	20.107	7,008,090
2026-04-28	19.880	19.960	19.590	19.700	19.639	7,853,027
2026-04-27	20.280	20.490	19.900	19.990	19.928	9,432,812

← NewerPage 2 of 3 · 121 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.