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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.250	15.440	15.140	15.290	15.243	7,354,951
2025-10-24	15.000	15.260	15.000	15.130	15.083	5,849,078
2025-10-23	15.000	15.020	14.720	14.980	14.934	7,320,549
2025-10-22	15.160	15.260	14.900	15.040	14.993	7,053,800
2025-10-21	15.610	15.850	15.120	15.180	15.133	17,374,078
2025-10-20	15.930	16.200	15.630	15.750	15.701	14,355,238
2025-10-17	17.110	17.150	15.420	15.470	15.422	25,169,152
2025-10-16	17.500	17.710	16.960	17.060	17.007	22,876,009
2025-10-15	16.220	17.680	16.220	17.630	17.575	26,994,422
2025-10-14	16.920	16.950	16.240	16.410	16.359	14,011,017
2025-10-13	15.820	16.610	15.550	16.510	16.459	15,980,466
2025-10-10	15.940	16.960	15.780	16.630	16.578	21,256,131
2025-10-09	16.010	16.280	15.820	15.940	15.891	9,002,600
2025-09-30	16.410	16.450	15.940	15.940	15.891	10,613,161
2025-09-29	16.230	16.490	15.970	16.400	16.349	10,341,379
2025-09-26	16.270	16.570	16.050	16.260	16.210	11,081,041
2025-09-25	16.320	16.650	16.200	16.230	16.180	13,636,106
2025-09-24	15.800	16.500	15.610	16.370	16.319	16,589,779
2025-09-23	15.570	15.990	15.480	15.960	15.911	13,553,025
2025-09-22	15.490	15.880	15.250	15.660	15.611	7,561,478
2025-09-19	15.560	15.780	15.350	15.500	15.452	6,172,600
2025-09-18	15.880	16.070	15.390	15.570	15.522	10,120,806
2025-09-17	15.880	15.920	15.710	15.840	15.791	7,709,230
2025-09-16	15.500	16.080	15.330	15.920	15.871	12,097,595
2025-09-15	15.840	15.890	15.460	15.480	15.432	6,706,249
2025-09-12	16.000	16.200	15.720	15.750	15.701	12,743,918
2025-09-11	15.100	16.150	15.000	16.040	15.990	18,939,382
2025-09-10	15.260	15.350	15.150	15.150	15.103	5,650,071
2025-09-09	15.580	15.640	15.210	15.280	15.233	8,131,100
2025-09-08	15.790	15.860	15.450	15.630	15.582	12,015,651
2025-09-05	14.940	15.700	14.900	15.660	15.611	14,039,454
2025-09-04	14.900	15.100	14.680	14.920	14.874	7,750,000
2025-09-03	15.300	15.320	14.730	14.860	14.814	6,501,900
2025-09-02	15.080	15.290	14.730	15.170	15.123	9,691,999
2025-09-01	15.180	15.360	15.100	15.120	15.073	8,922,558
2025-08-29	15.380	15.800	15.190	15.190	15.143	11,948,891
2025-08-28	15.000	15.280	14.640	15.100	15.053	8,546,408
2025-08-27	15.570	15.590	15.050	15.050	15.003	9,726,073
2025-08-26	15.390	15.650	15.360	15.570	15.522	10,855,082
2025-08-25	15.280	15.650	15.280	15.390	15.342	8,752,117
2025-08-22	15.530	15.540	15.250	15.280	15.233	7,499,565
2025-08-21	15.900	15.900	15.380	15.440	15.392	10,474,647
2025-08-20	15.660	15.880	15.500	15.880	15.831	10,708,337
2025-08-19	15.710	15.860	15.580	15.740	15.691	12,995,543
2025-08-18	15.150	15.660	15.120	15.600	15.552	14,779,351
2025-08-15	14.490	15.090	14.450	15.070	15.023	11,406,264
2025-08-14	14.790	14.850	14.500	14.510	14.465	8,834,846
2025-08-13	14.870	15.030	14.660	14.790	14.744	11,926,674
2025-08-12	15.020	15.350	14.890	14.950	14.904	8,110,386
2025-08-11	15.190	15.400	15.040	15.130	15.083	9,937,000
2025-08-08	14.940	15.000	14.780	14.970	14.924	7,620,685
2025-08-07	14.700	15.090	14.660	14.800	14.754	8,034,140
2025-08-06	14.940	14.950	14.620	14.700	14.654	8,031,300
2025-08-05	14.740	15.040	14.550	14.950	14.904	8,933,700
2025-08-04	14.510	14.660	14.390	14.650	14.605	6,916,534
2025-08-01	14.630	14.730	14.510	14.650	14.605	8,386,750
2025-07-31	15.300	15.300	14.550	14.610	14.565	16,141,196
2025-07-30	15.800	15.890	15.020	15.070	15.023	22,016,000
2025-07-29	15.940	16.290	15.620	15.930	15.881	24,953,160
2025-07-28	15.250	16.350	14.800	16.300	16.249	35,085,289

← NewerPage 5 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.