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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.530	11.820	11.390	11.420	11.338	5,119,200
2025-04-25	11.520	11.660	11.460	11.510	11.428	3,287,300
2025-04-24	11.560	11.600	11.410	11.510	11.428	3,284,500
2025-04-23	11.640	11.730	11.540	11.630	11.547	3,659,500
2025-04-22	11.770	11.770	11.550	11.640	11.557	3,128,900
2025-04-21	11.520	11.720	11.520	11.690	11.606	2,418,700
2025-04-18	11.560	11.670	11.500	11.570	11.487	1,961,400
2025-04-17	11.640	11.780	11.570	11.580	11.497	2,369,800
2025-04-16	11.990	11.990	11.530	11.660	11.576	3,647,300
2025-04-15	11.930	12.050	11.850	12.020	11.934	2,744,100
2025-04-14	11.970	12.080	11.880	11.980	11.894	3,734,900
2025-04-11	11.450	12.110	11.410	11.800	11.715	4,627,000
2025-04-10	11.700	11.870	11.600	11.620	11.537	4,647,400
2025-04-09	10.830	11.580	10.600	11.480	11.398	6,808,114
2025-04-08	11.800	12.170	11.270	11.400	11.318	8,620,586
2025-04-07	12.750	12.750	12.030	12.030	11.944	5,985,900
2025-04-03	13.150	13.420	13.140	13.370	13.274	4,108,600
2025-04-02	13.220	13.290	13.090	13.280	13.185	3,276,286
2025-04-01	13.240	13.380	13.160	13.180	13.086	3,608,800
2025-03-31	13.360	13.600	13.180	13.240	13.145	4,903,600
2025-03-28	13.400	13.620	13.370	13.410	13.314	6,275,900
2025-03-27	13.480	13.480	13.230	13.400	13.304	4,404,600
2025-03-26	13.420	13.570	13.300	13.480	13.383	4,268,200
2025-03-25	13.400	13.600	13.270	13.400	13.304	4,981,800
2025-03-24	13.600	13.770	13.170	13.460	13.364	7,377,463
2025-03-21	13.780	13.950	13.510	13.610	13.513	8,332,400
2025-03-20	13.950	14.160	13.780	13.840	13.741	11,835,182
2025-03-19	13.870	14.790	13.710	14.100	13.999	20,313,926
2025-03-18	13.730	13.940	13.550	13.940	13.840	10,237,777
2025-03-17	13.520	13.710	13.360	13.670	13.572	8,753,363
2025-03-14	13.320	13.520	13.160	13.460	13.364	7,416,786
2025-03-13	13.350	13.540	13.210	13.320	13.225	5,895,300
2025-03-12	13.260	13.560	13.160	13.410	13.314	10,324,891
2025-03-11	12.860	13.430	12.840	13.210	13.115	10,847,200
2025-03-10	12.940	13.050	12.830	13.030	12.937	5,665,500
2025-03-07	13.030	13.130	12.800	12.880	12.788	7,645,600
2025-03-06	13.050	13.190	13.010	13.050	12.957	6,322,900
2025-03-05	13.400	13.420	12.880	12.970	12.877	9,373,800
2025-03-04	13.280	13.370	13.130	13.370	13.274	3,770,688
2025-03-03	13.200	13.410	13.140	13.220	13.125	4,742,800
2025-02-28	13.530	13.620	13.170	13.200	13.105	6,588,958
2025-02-27	13.830	13.860	13.450	13.640	13.542	7,037,900
2025-02-26	13.480	13.980	13.480	13.840	13.741	7,919,134
2025-02-25	13.730	13.820	13.500	13.510	13.413	7,831,800
2025-02-24	14.060	14.070	13.720	13.820	13.721	8,889,700
2025-02-21	13.920	14.150	13.900	14.040	13.939	9,384,812
2025-02-20	14.040	14.090	13.700	13.920	13.820	10,206,920
2025-02-19	13.680	14.130	13.630	14.110	14.009	11,723,700
2025-02-18	14.440	14.790	14.000	14.060	13.959	18,589,064
2025-02-17	13.880	14.180	13.880	14.180	14.078	9,014,571
2025-02-14	13.980	14.180	13.900	13.950	13.850	8,526,227
2025-02-13	14.240	14.240	13.930	14.040	13.939	11,818,435
2025-02-12	14.200	14.400	14.080	14.310	14.208	15,673,012
2025-02-11	14.750	14.780	14.360	14.450	14.347	17,873,252
2025-02-10	14.210	15.500	14.100	14.850	14.744	29,842,535
2025-02-07	14.390	14.470	14.080	14.250	14.148	18,469,369
2025-02-06	14.060	14.340	14.030	14.340	14.237	17,879,298
2025-02-05	13.830	14.400	13.430	14.400	14.297	23,333,470
2025-01-27	14.310	14.390	13.970	13.970	13.870	16,534,443
2025-01-24	14.200	14.340	13.760	14.090	13.989	26,844,872

← NewerPage 7 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.