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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.460	12.600	12.150	12.300	12.212	8,245,327
2024-10-29	12.940	13.040	12.490	12.500	12.410	7,909,012
2024-10-28	12.680	12.960	12.610	12.940	12.847	8,363,476
2024-10-25	12.470	12.750	12.460	12.690	12.599	7,561,900
2024-10-24	12.720	12.740	12.420	12.440	12.351	6,335,500
2024-10-23	12.820	12.990	12.670	12.710	12.619	9,381,623
2024-10-22	12.600	12.890	12.510	12.840	12.748	10,770,920
2024-10-21	12.510	12.650	12.380	12.560	12.470	10,312,917
2024-10-18	12.280	12.710	12.220	12.520	12.430	11,502,161
2024-10-17	12.630	12.710	12.300	12.320	12.232	11,404,138
2024-10-16	12.000	12.970	11.900	12.830	12.738	16,236,069
2024-10-15	12.300	12.470	12.120	12.120	12.033	5,980,400
2024-10-14	12.140	12.420	11.880	12.350	12.262	6,970,600
2024-10-11	12.610	12.700	11.920	12.060	11.974	8,937,512
2024-10-10	12.600	13.000	12.420	12.710	12.619	10,587,865
2024-10-09	13.900	13.900	12.690	12.690	12.599	14,922,650
2024-10-08	14.940	14.940	13.350	14.100	13.999	27,327,620
2024-09-30	13.300	13.860	12.690	13.620	13.522	23,422,867
2024-09-27	12.220	12.680	12.090	12.610	12.520	11,577,105
2024-09-26	11.760	12.080	11.650	12.070	11.984	13,327,227
2024-09-25	11.850	12.180	11.770	11.910	11.825	18,486,848
2024-09-24	11.590	12.210	11.400	11.980	11.894	18,229,825
2024-09-23	11.360	11.830	11.210	11.530	11.447	11,027,367
2024-09-20	11.720	11.780	11.270	11.360	11.279	11,819,646
2024-09-19	11.260	11.780	11.070	11.710	11.626	17,274,095
2024-09-18	11.150	11.350	10.910	11.210	11.130	11,789,300
2024-09-13	11.490	11.680	11.050	11.160	11.080	16,344,400
2024-09-12	11.350	12.280	11.280	11.490	11.408	25,131,032
2024-09-11	10.200	11.290	10.120	11.290	11.209	7,746,900
2024-09-10	10.010	10.280	10.010	10.260	10.187	2,772,300
2024-09-09	10.000	10.160	9.960	10.090	10.018	2,306,700
2024-09-06	10.400	10.400	10.100	10.100	10.028	2,677,100
2024-09-05	10.380	10.480	10.270	10.390	10.316	2,767,200
2024-09-04	10.310	10.560	10.240	10.370	10.296	4,917,700
2024-09-03	10.060	10.360	10.060	10.320	10.246	3,403,800
2024-09-02	10.400	10.450	10.100	10.110	10.038	3,673,300
2024-08-30	10.370	10.610	10.170	10.440	10.365	5,217,600
2024-08-29	10.000	10.360	9.980	10.290	10.216	2,982,100
2024-08-28	9.900	10.200	9.900	10.080	10.008	2,347,704
2024-08-27	10.190	10.190	9.980	9.990	9.918	2,686,783
2024-08-26	10.050	10.260	10.030	10.230	10.157	2,813,900
2024-08-23	10.060	10.160	9.890	10.040	9.968	3,858,200
2024-08-22	10.290	10.400	10.100	10.120	10.048	3,755,800
2024-08-21	10.530	10.620	10.220	10.290	10.216	4,968,800
2024-08-20	10.950	10.970	10.480	10.580	10.504	5,048,508
2024-08-19	11.100	11.240	10.900	10.920	10.842	3,015,900
2024-08-16	11.200	11.350	11.100	11.110	11.030	3,070,563
2024-08-15	11.210	11.470	11.130	11.280	11.199	3,427,156
2024-08-14	11.780	11.790	11.250	11.300	11.219	4,708,700
2024-08-13	11.740	11.860	11.610	11.780	11.696	1,803,018
2024-08-12	11.800	11.870	11.710	11.730	11.646	1,684,454
2024-08-09	11.880	12.070	11.770	11.770	11.686	2,212,000
2024-08-08	11.910	11.990	11.750	11.890	11.805	2,942,200
2024-08-07	11.780	12.130	11.710	12.050	11.964	5,840,200
2024-08-06	11.560	11.750	11.520	11.710	11.626	2,980,454
2024-08-05	11.630	11.880	11.470	11.470	11.388	3,320,091
2024-08-02	11.760	12.050	11.720	11.750	11.666	2,681,449
2024-08-01	11.980	12.110	11.860	11.920	11.835	3,811,627
2024-07-31	11.580	12.020	11.540	11.980	11.894	4,062,800
2024-07-30	11.400	11.680	11.330	11.620	11.537	2,863,500

← NewerPage 9 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.