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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.810	14.990	14.070	14.230	14.128	43,354,642
2025-01-22	13.130	14.510	13.130	14.510	14.406	33,490,895
2025-01-21	13.150	13.300	13.040	13.190	13.096	8,372,400
2025-01-20	12.720	13.340	12.660	13.200	13.105	16,451,100
2025-01-17	12.810	12.860	12.390	12.600	12.510	12,505,600
2025-01-16	13.210	13.340	13.020	13.100	13.006	8,466,570
2025-01-15	13.350	13.370	13.060	13.140	13.046	7,702,896
2025-01-14	12.800	13.380	12.700	13.340	13.244	10,571,194
2025-01-13	12.970	13.160	12.550	12.820	12.728	8,561,698
2025-01-10	13.540	13.610	13.010	13.030	12.937	13,454,098
2025-01-09	13.550	13.970	13.440	13.460	13.364	16,705,755
2025-01-08	13.250	13.660	13.070	13.370	13.274	16,785,473
2025-01-07	12.690	13.650	12.550	13.460	13.364	20,711,206
2025-01-06	12.160	12.720	11.670	12.690	12.599	9,813,400
2025-01-03	12.610	12.880	12.150	12.160	12.073	8,503,649
2025-01-02	12.520	13.050	12.320	12.610	12.520	9,583,604
2024-12-31	13.060	13.160	12.530	12.590	12.500	8,023,423
2024-12-30	13.040	13.350	13.000	13.060	12.966	12,151,163
2024-12-27	12.920	13.360	12.880	13.190	13.096	19,025,422
2024-12-26	12.740	13.100	12.620	12.740	12.649	10,495,900
2024-12-25	12.450	13.100	12.210	12.840	12.748	10,278,666
2024-12-24	12.360	12.630	12.350	12.530	12.440	4,428,000
2024-12-23	12.690	12.790	12.270	12.270	12.182	5,355,600
2024-12-20	12.620	12.790	12.550	12.680	12.589	3,658,708
2024-12-19	12.560	12.740	12.320	12.620	12.530	5,943,015
2024-12-18	12.950	13.190	12.790	12.840	12.748	5,933,635
2024-12-17	13.370	13.370	12.820	12.960	12.867	6,974,400
2024-12-16	13.130	13.470	12.990	13.170	13.076	9,212,300
2024-12-13	13.230	13.370	13.050	13.060	12.966	6,976,200
2024-12-12	13.310	13.420	13.200	13.310	13.215	8,281,800
2024-12-11	13.210	13.620	13.200	13.350	13.254	10,454,481
2024-12-10	13.450	13.680	13.190	13.300	13.205	14,746,800
2024-12-09	12.920	13.330	12.840	13.290	13.195	10,913,500
2024-12-06	13.160	13.180	12.850	12.920	12.827	7,643,800
2024-12-05	12.400	13.040	12.400	12.990	12.897	11,377,523
2024-12-04	12.610	12.630	12.420	12.460	12.371	5,046,100
2024-12-03	12.730	12.770	12.520	12.640	12.549	5,480,523
2024-12-02	12.540	12.760	12.480	12.750	12.659	5,604,592
2024-11-29	12.520	12.720	12.420	12.570	12.480	6,163,081
2024-11-28	12.640	12.770	12.470	12.500	12.410	5,317,702
2024-11-27	12.530	12.640	12.210	12.640	12.549	4,968,000
2024-11-26	12.790	12.880	12.490	12.540	12.450	4,716,700
2024-11-25	12.710	12.940	12.610	12.850	12.758	6,126,000
2024-11-22	12.960	13.300	12.610	12.700	12.609	9,944,700
2024-11-21	13.050	13.120	12.810	12.950	12.857	5,979,848
2024-11-20	12.880	13.140	12.700	13.070	12.976	9,214,162
2024-11-19	12.300	12.670	12.280	12.670	12.579	5,881,162
2024-11-18	12.580	12.590	12.180	12.250	12.162	5,837,700
2024-11-15	12.910	12.990	12.500	12.500	12.410	7,839,659
2024-11-14	13.230	13.480	12.940	12.940	12.847	10,544,800
2024-11-13	13.170	13.350	12.960	13.280	13.185	12,199,694
2024-11-12	13.180	13.410	13.010	13.120	13.026	13,143,418
2024-11-11	12.930	13.190	12.770	13.180	13.086	11,506,894
2024-11-08	12.900	13.020	12.810	12.910	12.818	11,978,459
2024-11-07	12.670	12.900	12.550	12.790	12.698	10,900,847
2024-11-06	12.540	12.900	12.420	12.650	12.559	14,721,358
2024-11-05	12.120	12.690	12.020	12.590	12.500	11,188,300
2024-11-04	11.980	12.270	11.930	12.120	12.033	4,789,300
2024-11-01	12.200	12.290	11.810	11.930	11.845	7,572,677
2024-10-31	12.310	12.400	12.160	12.250	12.162	8,097,200

← NewerPage 8 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.