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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.800	18.910	18.250	18.400	18.343	24,395,709
2026-01-20	18.940	19.940	18.590	19.400	19.340	39,081,895
2026-01-19	17.690	18.960	17.650	18.940	18.881	32,698,203
2026-01-16	19.000	19.280	17.630	17.690	17.635	32,633,915
2026-01-15	17.360	18.290	17.330	17.980	17.924	25,446,850
2026-01-14	17.820	17.990	17.140	17.320	17.266	33,325,642
2026-01-13	16.580	18.140	16.300	17.430	17.376	34,046,831
2026-01-12	16.720	17.010	16.510	16.660	16.608	15,971,879
2026-01-09	16.290	16.830	16.280	16.660	16.608	19,322,228
2026-01-08	16.010	16.560	16.010	16.200	16.150	20,407,189
2026-01-07	15.350	15.720	15.250	15.550	15.502	10,718,708
2026-01-06	15.150	15.360	15.100	15.320	15.273	7,153,505
2026-01-05	14.810	15.240	14.810	15.110	15.063	7,261,772
2025-12-31	15.070	15.070	14.700	14.810	14.764	5,442,975
2025-12-30	14.980	15.090	14.890	14.930	14.884	5,234,472
2025-12-29	15.290	15.290	15.050	15.100	15.053	6,041,906
2025-12-26	15.390	15.450	15.210	15.300	15.253	6,226,300
2025-12-25	15.250	15.430	15.180	15.390	15.342	5,226,010
2025-12-24	15.120	15.400	14.970	15.300	15.253	6,206,900
2025-12-23	15.170	15.260	14.990	15.160	15.113	5,647,318
2025-12-22	15.180	15.300	15.110	15.180	15.133	6,001,290
2025-12-19	14.860	15.200	14.860	15.160	15.113	7,818,429
2025-12-18	15.030	15.090	14.770	14.840	14.794	6,746,277
2025-12-17	14.840	15.200	14.610	15.110	15.063	7,696,700
2025-12-16	15.320	15.370	14.770	14.850	14.804	7,473,944
2025-12-15	15.190	15.620	15.140	15.370	15.322	9,038,620
2025-12-12	14.800	15.360	14.790	15.180	15.133	11,776,444
2025-12-11	14.900	15.110	14.710	14.720	14.674	6,117,284
2025-12-10	14.910	14.930	14.680	14.820	14.774	4,233,149
2025-12-09	14.900	15.080	14.850	14.910	14.864	3,968,005
2025-12-08	15.000	15.050	14.860	14.940	14.894	4,443,700
2025-12-05	14.550	15.060	14.550	15.010	14.963	6,285,500
2025-12-04	14.730	14.810	14.530	14.620	14.575	3,771,300
2025-12-03	14.960	14.960	14.660	14.730	14.684	4,763,200
2025-12-02	14.960	14.970	14.760	14.850	14.804	3,653,200
2025-12-01	15.110	15.240	14.940	14.980	14.934	6,039,892
2025-11-28	14.680	15.160	14.620	15.130	15.083	6,598,100
2025-11-27	14.650	14.950	14.640	14.680	14.634	6,152,300
2025-11-26	14.830	14.980	14.590	14.620	14.575	8,307,900
2025-11-25	14.700	14.930	14.630	14.780	14.734	6,381,639
2025-11-24	14.500	14.720	14.350	14.600	14.555	7,154,000
2025-11-21	15.210	15.320	14.300	14.430	14.385	14,249,438
2025-11-20	15.850	15.950	15.310	15.410	15.362	8,291,058
2025-11-19	16.300	16.480	15.660	15.730	15.681	8,628,700
2025-11-18	16.920	17.090	16.270	16.390	16.339	9,006,438
2025-11-17	17.130	17.210	16.750	16.870	16.818	8,463,040
2025-11-14	17.120	17.540	16.920	17.120	17.067	10,711,400
2025-11-13	17.240	17.540	17.160	17.290	17.236	9,864,931
2025-11-12	17.590	17.850	17.110	17.300	17.246	11,399,431
2025-11-11	17.860	18.140	17.560	17.660	17.605	13,393,051
2025-11-10	17.960	18.200	17.510	17.840	17.785	20,129,009
2025-11-07	17.800	18.420	17.800	17.900	17.844	23,744,421
2025-11-06	18.250	18.710	17.820	18.100	18.044	43,809,862
2025-11-05	16.780	18.590	16.590	18.250	18.193	49,296,472
2025-11-04	16.810	17.420	16.710	16.900	16.848	19,839,929
2025-11-03	15.990	16.930	15.990	16.810	16.758	22,366,327
2025-10-31	15.870	16.420	15.810	15.870	15.821	12,180,100
2025-10-30	16.060	16.330	15.740	15.800	15.751	18,147,617
2025-10-29	15.410	16.980	15.360	16.370	16.319	26,241,195
2025-10-28	15.250	15.630	15.150	15.440	15.392	8,208,959

← NewerPage 4 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.