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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.180	15.670	15.000	15.480	15.432	33,236,645
2025-07-24	14.340	15.860	14.320	15.360	15.312	40,922,808
2025-07-23	15.310	15.310	14.400	14.420	14.375	36,839,484
2025-07-22	14.170	15.330	13.950	15.330	15.282	31,137,396
2025-07-21	13.930	14.270	13.700	13.940	13.897	16,846,668
2025-07-18	13.700	13.700	13.480	13.510	13.468	3,710,300
2025-07-17	13.530	13.650	13.500	13.610	13.568	4,720,202
2025-07-16	13.530	13.750	13.490	13.560	13.518	5,558,100
2025-07-15	13.630	13.860	13.530	13.570	13.528	9,572,900
2025-07-14	13.600	13.930	13.400	13.750	13.707	16,193,867
2025-07-11	13.180	13.230	12.990	13.170	13.129	6,787,600
2025-07-10	13.050	13.450	12.960	13.140	13.099	8,226,302
2025-07-09	12.900	13.090	12.840	13.040	13.000	7,274,190
2025-07-08	12.840	12.860	12.720	12.850	12.810	4,189,400
2025-07-07	12.530	12.870	12.500	12.840	12.800	4,874,805
2025-07-04	12.650	12.710	12.540	12.580	12.541	3,189,205
2025-07-03	12.610	12.680	12.540	12.650	12.611	3,692,000
2025-07-02	12.600	12.660	12.510	12.610	12.571	3,896,200
2025-07-01	12.750	12.750	12.500	12.540	12.501	3,284,584
2025-06-30	12.390	12.680	12.390	12.620	12.581	5,427,100
2025-06-27	12.370	12.480	12.310	12.440	12.401	2,915,600
2025-06-26	12.310	12.500	12.300	12.370	12.332	3,647,700
2025-06-25	12.380	12.390	12.260	12.370	12.332	3,747,000
2025-06-24	12.100	12.350	12.100	12.310	12.272	4,671,016
2025-06-23	12.100	12.290	12.010	12.270	12.182	2,850,100
2025-06-20	12.160	12.290	12.100	12.120	12.033	2,193,343
2025-06-19	12.470	12.550	12.110	12.150	12.063	4,330,400
2025-06-18	12.510	12.560	12.300	12.440	12.351	2,978,605
2025-06-17	12.710	12.730	12.440	12.520	12.430	3,886,900
2025-06-16	12.210	12.740	12.210	12.660	12.569	6,002,500
2025-06-13	12.590	12.600	12.250	12.280	12.192	4,605,600
2025-06-12	12.500	12.620	12.450	12.600	12.510	4,635,100
2025-06-11	12.460	12.550	12.400	12.510	12.420	3,688,700
2025-06-10	12.390	12.450	12.280	12.440	12.351	4,853,618
2025-06-09	12.360	12.430	12.330	12.390	12.301	4,132,800
2025-06-06	12.200	12.430	12.140	12.390	12.301	5,253,800
2025-06-05	12.240	12.300	12.160	12.220	12.132	4,278,200
2025-06-04	12.020	12.270	12.010	12.150	12.063	4,526,700
2025-06-03	11.920	12.050	11.820	12.040	11.954	2,567,496
2025-05-30	12.240	12.240	11.900	11.950	11.864	3,802,200
2025-05-29	12.100	12.260	12.070	12.190	12.103	4,192,475
2025-05-28	12.120	12.230	12.050	12.130	12.043	3,525,319
2025-05-27	12.040	12.120	11.930	12.090	12.003	2,609,200
2025-05-26	11.880	12.140	11.880	12.070	11.984	2,748,500
2025-05-23	12.030	12.130	11.860	11.880	11.795	3,461,900
2025-05-22	12.070	12.310	11.980	12.030	11.944	3,696,700
2025-05-21	12.250	12.290	12.070	12.120	12.033	2,582,711
2025-05-20	12.170	12.270	12.120	12.250	12.162	2,647,772
2025-05-19	12.120	12.210	12.070	12.170	12.083	2,323,400
2025-05-16	12.140	12.250	12.060	12.180	12.093	2,369,400
2025-05-15	12.180	12.210	12.050	12.060	11.974	2,319,500
2025-05-14	12.240	12.280	12.100	12.180	12.093	2,894,400
2025-05-13	12.400	12.450	12.220	12.240	12.152	3,117,500
2025-05-12	12.150	12.280	12.090	12.280	12.192	3,593,600
2025-05-09	12.180	12.190	12.000	12.010	11.924	2,982,700
2025-05-08	12.070	12.210	12.030	12.170	12.083	3,668,500
2025-05-07	12.100	12.150	11.980	12.070	11.984	4,030,700
2025-05-06	11.770	11.960	11.750	11.960	11.874	4,364,000
2025-04-30	11.550	11.700	11.530	11.640	11.557	2,755,100
2025-04-29	11.400	11.600	11.360	11.530	11.447	2,682,900

← NewerPage 6 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.