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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.330	20.650	19.980	20.280	20.217	8,296,618
2026-04-23	20.660	21.100	20.180	20.550	20.486	10,906,900
2026-04-22	20.590	21.120	20.400	20.910	20.845	11,053,521
2026-04-21	21.220	21.410	20.570	20.660	20.596	13,087,532
2026-04-20	21.280	21.590	21.070	21.410	21.344	11,277,999
2026-04-17	21.040	21.500	20.870	21.280	21.214	11,441,500
2026-04-16	20.820	21.250	20.100	21.070	21.005	13,889,601
2026-04-15	20.710	21.320	20.710	20.950	20.885	17,279,013
2026-04-14	20.990	20.990	20.390	20.680	20.616	11,811,635
2026-04-13	20.590	20.770	19.800	20.760	20.696	15,105,800
2026-04-10	20.720	21.300	20.510	20.720	20.656	11,571,400
2026-04-09	20.450	20.690	20.150	20.480	20.416	8,242,318
2026-04-08	20.070	20.690	20.010	20.640	20.576	13,119,600
2026-04-07	20.400	20.480	19.600	19.680	19.619	13,935,000
2026-04-03	21.200	21.200	20.270	20.280	20.217	8,308,774
2026-04-02	21.510	21.800	20.710	20.980	20.915	10,072,900
2026-04-01	21.490	21.700	21.230	21.450	21.383	11,462,544
2026-03-31	21.800	22.030	20.960	20.960	20.895	13,012,888
2026-03-30	21.770	22.270	21.460	22.000	21.932	8,215,922
2026-03-27	21.490	22.460	21.320	22.090	22.021	10,615,633
2026-03-26	22.390	22.560	21.660	21.810	21.742	12,364,400
2026-03-25	21.900	23.530	21.820	22.570	22.500	19,248,096
2026-03-24	21.910	22.180	21.110	21.810	21.742	15,708,173
2026-03-23	21.630	22.760	21.290	21.430	21.364	19,810,732
2026-03-20	22.920	23.000	21.750	21.800	21.732	10,578,543
2026-03-19	22.900	23.090	22.270	22.460	22.390	11,533,875
2026-03-18	22.910	23.470	22.780	23.260	23.188	13,279,400
2026-03-17	23.990	24.100	22.800	22.850	22.779	16,190,511
2026-03-16	25.150	25.210	23.220	23.840	23.766	23,370,214
2026-03-13	26.400	26.470	24.820	25.150	25.072	18,962,363
2026-03-12	26.200	27.690	26.190	26.230	26.149	25,905,652
2026-03-11	26.610	27.220	25.670	25.850	25.770	22,910,248
2026-03-10	27.000	27.600	26.470	26.600	26.517	18,927,303
2026-03-09	26.290	27.200	25.740	26.710	26.627	23,938,065
2026-03-06	26.510	27.100	26.240	26.620	26.537	27,948,969
2026-03-05	25.500	27.170	25.410	26.640	26.557	37,993,064
2026-03-04	23.050	25.330	23.050	24.700	24.623	25,545,144
2026-03-03	24.760	24.870	23.270	23.430	23.357	22,818,823
2026-03-02	24.850	25.780	24.410	24.540	24.464	26,206,177
2026-02-27	25.300	25.490	24.770	25.400	25.321	24,468,717
2026-02-26	24.080	26.000	24.080	25.600	25.521	30,746,250
2026-02-25	24.600	24.900	24.100	24.360	24.284	25,184,937
2026-02-24	23.380	24.920	22.900	24.650	24.574	39,097,720
2026-02-13	23.980	24.210	22.860	22.930	22.859	32,943,563
2026-02-12	22.200	24.210	22.200	24.210	24.135	27,785,853
2026-02-11	22.150	22.650	21.710	22.010	21.942	19,297,681
2026-02-10	22.740	23.180	21.930	22.330	22.261	43,433,892
2026-02-09	22.100	22.290	21.770	22.290	22.221	54,363,246
2026-02-06	19.120	20.710	19.100	20.260	20.197	23,557,309
2026-02-05	20.540	20.540	19.340	19.430	19.370	22,439,600
2026-02-04	21.000	21.380	20.450	20.880	20.815	19,273,424
2026-02-03	20.650	21.340	20.330	21.190	21.124	28,037,821
2026-02-02	20.870	21.660	20.550	20.610	20.546	39,444,031
2026-01-30	20.080	20.690	19.180	19.870	19.808	21,308,796
2026-01-29	19.700	21.210	19.570	20.300	20.237	34,854,431
2026-01-28	19.400	19.850	19.340	19.560	19.499	17,683,697
2026-01-27	20.300	20.420	18.930	19.590	19.529	31,684,307
2026-01-26	19.080	20.690	19.050	20.040	19.978	46,542,605
2026-01-23	18.320	19.050	18.320	18.810	18.752	18,819,851
2026-01-22	18.400	18.640	17.970	18.300	18.243	18,905,126

← NewerPage 3 of 5 · 243 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.