Shanghai - Delayed Quote
CNY
China Yangtze Power Co., Ltd. (600900.SS)
28.42
-0.02
(-0.07%)
At close: September 4 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
28.38
28.59
28.34
28.42
28.42
68,260,323
Sep 3, 2026
28.62
28.82
28.41
28.44
28.44
73,811,515
Sep 2, 2026
28.49
28.85
28.35
28.72
28.72
124,955,254
Sep 1, 2026
28.02
28.46
27.90
28.40
28.40
124,047,349
Aug 31, 2026
28.01
28.14
27.80
28.09
28.09
98,206,717
Aug 28, 2026
28.01
28.07
27.87
28.05
28.05
67,454,352
Aug 27, 2026
28.19
28.28
27.90
28.10
28.10
94,775,418
Aug 26, 2026
28.20
28.49
28.12
28.24
28.24
76,106,307
Aug 25, 2026
28.16
28.39
28.12
28.21
28.21
90,148,572
Aug 24, 2026
27.93
28.25
27.86
28.15
28.15
93,557,336
Aug 21, 2026
28.15
28.23
27.93
27.96
27.96
63,514,724
Aug 20, 2026
28.21
28.35
28.02
28.16
28.16
82,162,445
Aug 19, 2026
28.24
28.43
28.07
28.42
28.42
128,036,154
Aug 18, 2026
27.92
28.15
27.91
28.12
28.12
71,508,633
Aug 17, 2026
28.08
28.15
27.91
27.96
27.96
75,398,039
Aug 14, 2026
28.11
28.21
27.93
28.10
28.10
73,543,285
Aug 13, 2026
27.90
28.24
27.80
28.24
28.24
76,607,981
Aug 12, 2026
28.21
28.30
27.96
28.02
28.02
68,860,401
Aug 11, 2026
28.09
28.40
27.96
28.31
28.31
109,150,749
Aug 10, 2026
27.68
28.21
27.57
28.05
28.05
118,747,347
Aug 7, 2026
27.76
27.84
27.51
27.75
27.75
103,438,314
Aug 6, 2026
27.77
27.83
27.57
27.75
27.75
107,092,691
Aug 5, 2026
28.28
28.30
27.65
27.76
27.76
162,011,766
Aug 4, 2026
28.89
29.02
28.18
28.30
28.30
150,898,453
Aug 3, 2026
28.99
29.20
28.75
29.05
29.05
101,801,037
Jul 31, 2026
28.99
29.09
28.47
29.09
29.09
172,339,493
Jul 30, 2026
28.85
29.53
28.81
29.49
29.49
193,063,376
Jul 29, 2026
29.50
29.57
28.70
28.93
28.93
131,444,127
Jul 28, 2026
28.45
29.07
28.31
29.07
29.07
161,302,844
Jul 27, 2026
29.15
29.15
28.30
28.35
28.35
138,719,264
Jul 24, 2026
29.20
29.30
28.75
28.90
28.90
102,175,770
Jul 23, 2026
29.09
29.17
28.66
28.94
28.94
108,155,288
Jul 22, 2026
28.53
29.09
28.34
29.09
29.09
168,282,572
Jul 21, 2026
29.00
29.54
28.51
28.73
28.73
255,005,593
Jul 20, 2026
27.75
28.98
27.75
28.98
28.98
229,266,916
Jul 17, 2026
0.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
27.61
28.19
27.35
27.99
27.99
242,860,129
Jul 16, 2026
28.65
28.76
28.13
28.24
27.45
146,113,464
Jul 15, 2026
28.40
28.77
28.25
28.68
27.88
119,360,883
Jul 14, 2026
28.40
28.73
28.21
28.55
27.75
159,241,008
Jul 13, 2026
27.93
28.48
27.80
28.42
27.62
200,809,214
Jul 10, 2026
27.75
28.12
27.60
28.03
27.25
147,074,295
Jul 9, 2026
27.70
27.85
27.53
27.77
26.99
116,039,936
Jul 8, 2026
27.38
28.15
27.25
27.83
27.05
164,844,014
Jul 7, 2026
27.19
27.46
27.05
27.41
26.64
126,822,030
Jul 6, 2026
26.91
27.20
26.78
27.19
26.43
92,457,731
Jul 3, 2026
26.96
27.23
26.81
27.05
26.29
102,824,327
Jul 2, 2026
26.79
27.09
26.55
26.95
26.20
140,055,304
Jul 1, 2026
26.44
26.72
26.36
26.64
25.89
90,939,756
Jun 30, 2026
26.71
26.84
26.38
26.47
25.73
102,277,653
Jun 29, 2026
26.55
26.90
26.26
26.84
26.09
123,257,906
Jun 26, 2026
26.25
26.72
26.15
26.65
25.90
128,265,188
Jun 25, 2026
26.50
26.58
26.20
26.22
25.49
132,187,574
Jun 24, 2026
26.87
27.00
26.56
26.60
25.86
113,456,072
Jun 23, 2026
26.93
27.25
26.86
26.87
26.12
118,565,470
Jun 22, 2026
26.66
27.09
26.51
26.94
26.19
149,732,867
Jun 18, 2026
26.93
26.98
26.65
26.66
25.91
129,594,498
Jun 17, 2026
27.22
27.27
26.91
27.00
26.24
103,444,150
Jun 16, 2026
27.41
27.45
27.14
27.19
26.43
120,599,299
Jun 15, 2026
28.24
28.24
27.39
27.57
26.80
207,661,158
Jun 12, 2026
27.77
28.29
27.67
28.28
27.49
149,424,523
Jun 11, 2026
27.69
27.95
27.60
27.89
27.11
99,125,010
Jun 10, 2026
27.60
27.82
27.43
27.69
26.92
88,750,011
Jun 9, 2026
27.51
27.70
27.39
27.63
26.86
88,253,597
Jun 8, 2026
27.50
27.61
27.26
27.51
26.74
118,065,467
Jun 5, 2026
27.72
28.10
27.51
27.61
26.84
109,413,563
Jun 4, 2026
27.83
27.96
27.61
27.72
26.94
87,497,229
Jun 3, 2026
27.85
27.98
27.51
27.89
27.11
114,300,588
Jun 2, 2026
27.82
28.15
27.62
27.96
27.18
125,757,446
Jun 1, 2026
27.74
27.87
27.55
27.77
26.99
139,278,066
May 29, 2026
27.20
27.76
27.08
27.75
26.97
213,437,057
May 28, 2026
27.25
27.37
27.11
27.22
26.46
114,657,318
May 27, 2026
27.06
27.33
27.01
27.24
26.48
111,271,540
May 26, 2026
26.66
27.15
26.59
27.14
26.38
162,652,981
May 25, 2026
26.60
26.83
26.55
26.67
25.92
84,154,393
May 22, 2026
26.73
26.76
26.50
26.56
25.82
91,588,815
May 21, 2026
26.86
26.97
26.63
26.66
25.91
116,610,037
May 20, 2026
27.25
27.28
26.87
26.90
26.15
128,434,436
May 19, 2026
26.89
27.35
26.77
27.25
26.49
172,564,585
May 18, 2026
27.04
27.18
26.81
26.89
26.14
91,589,769
May 15, 2026
26.90
27.15
26.72
27.03
26.27
118,755,488
May 14, 2026
26.98
27.08
26.85
26.94
26.19
110,294,232
May 13, 2026
27.08
27.29
26.97
27.00
26.24
139,691,941
May 12, 2026
27.01
27.17
26.91
27.04
26.28
101,176,233
May 11, 2026
27.05
27.20
26.95
27.01
26.25
103,095,275
May 8, 2026
27.06
27.16
26.98
27.00
26.24
80,442,310
May 7, 2026
27.18
27.20
26.90
27.05
26.29
97,328,307
May 6, 2026
27.34
27.34
27.04
27.20
26.44
123,774,954
Apr 30, 2026
27.09
27.42
26.94
27.32
26.56
191,463,737
Apr 29, 2026
26.71
26.80
26.60
26.77
26.02
85,596,119
Apr 28, 2026
26.68
26.78
26.61
26.73
25.98
70,060,777
Apr 27, 2026
26.80
26.85
26.62
26.66
25.91
56,259,868
Apr 24, 2026
26.91
26.95
26.75
26.81
26.06
56,446,440
Apr 23, 2026
26.86
27.01
26.66
26.95
26.20
84,590,800
Apr 22, 2026
27.13
27.13
26.82
26.86
26.11
74,160,924
Apr 21, 2026
26.86
27.15
26.85
27.13
26.37
90,443,249
Apr 20, 2026
26.41
26.84
26.41
26.84
26.09
95,041,799
Apr 17, 2026
26.55
26.58
26.38
26.38
25.64
83,606,671
Apr 16, 2026
26.56
26.70
26.52
26.55
25.81
71,958,595
Apr 15, 2026
26.41
26.67
26.36
26.55
25.81
97,056,586
Apr 14, 2026
26.42
26.50
26.32
26.42
25.68
70,116,597
Apr 13, 2026
26.39
26.43
26.24
26.42
25.68
62,626,392
Apr 10, 2026
26.47
26.50
26.32
26.40
25.66
66,558,904
Apr 9, 2026
26.58
26.58
26.31
26.39
25.65
69,128,454
Apr 8, 2026
26.52
26.58
26.39
26.58
25.84
80,619,977
Apr 7, 2026
26.71
26.75
26.40
26.48
25.74
72,627,179
Apr 3, 2026
27.00
27.00
26.66
26.70
25.95
65,627,680
Apr 2, 2026
26.90
27.02
26.76
27.01
26.25
73,984,893
Apr 1, 2026
27.12
27.12
26.84
26.88
26.13
90,608,171
Mar 31, 2026
27.14
27.33
27.04
27.04
26.28
80,258,884
Mar 30, 2026
27.25
27.25
27.01
27.14
26.38
69,278,060
Mar 27, 2026
27.28
27.40
27.18
27.25
26.49
68,551,722
Mar 26, 2026
27.19
27.45
27.10
27.31
26.55
84,501,370
Mar 25, 2026
27.15
27.27
26.92
27.21
26.45
86,054,505
Mar 24, 2026
26.90
27.13
26.72
27.10
26.34
91,076,718
Mar 23, 2026
27.07
27.26
26.66
26.74
25.99
175,727,130
Mar 20, 2026
27.26
27.39
27.02
27.18
26.42
84,555,509
Mar 19, 2026
27.27
27.48
27.20
27.26
26.50
101,525,781
Mar 18, 2026
27.48
27.65
27.24
27.29
26.53
80,028,992
Mar 17, 2026
27.32
27.57
27.28
27.49
26.72
85,028,895
Mar 16, 2026
27.42
27.50
27.24
27.36
26.59
87,203,787
Mar 13, 2026
27.50
27.63
27.35
27.42
26.65
94,277,629
Mar 12, 2026
27.32
27.50
27.16
27.50
26.73
107,896,209
Mar 11, 2026
27.15
27.31
26.95
27.30
26.54
89,744,546
Mar 10, 2026
27.01
27.24
26.73
27.15
26.39
119,285,715
Mar 9, 2026
27.16
27.63
27.09
27.20
26.44
207,502,799
Mar 6, 2026
27.06
27.15
26.98
27.14
26.38
87,836,924
Mar 5, 2026
26.98
27.24
26.84
27.08
26.32
132,914,871
Mar 4, 2026
26.80
27.19
26.52
27.09
26.33
175,735,443
Mar 3, 2026
26.57
27.10
26.53
26.97
26.22
214,554,653
Mar 2, 2026
26.12
26.65
26.12
26.57
25.83
181,772,888
Feb 27, 2026
26.05
26.18
26.02
26.04
25.31
91,903,782
Feb 26, 2026
25.98
26.09
25.93
26.04
25.31
61,977,169
Feb 25, 2026
26.08
26.20
25.95
25.97
25.24
95,620,954
Feb 24, 2026
26.13
26.16
25.98
26.05
25.32
73,078,939
Feb 13, 2026
26.13
26.18
25.95
26.00
25.27
71,554,068
Feb 12, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
26.27
26.30
26.05
26.12
25.39
73,734,237
Feb 11, 2026
26.58
26.59
26.41
26.48
25.54
53,388,246
Feb 10, 2026
26.46
26.60
26.37
26.57
25.62
55,920,101
Feb 9, 2026
26.53
26.57
26.28
26.46
25.52
67,829,125
Feb 6, 2026
26.60
26.77
26.38
26.52
25.57
72,562,680
Feb 5, 2026
26.42
26.69
26.35
26.60
25.65
103,244,750
Feb 4, 2026
25.97
26.39
25.95
26.38
25.44
95,705,181
Feb 3, 2026
26.20
26.23
25.91
26.00
25.07
88,543,815
Feb 2, 2026
26.49
26.55
26.09
26.14
25.21
124,225,665
Jan 30, 2026
26.04
26.57
26.04
26.36
25.42
223,849,239
Jan 29, 2026
25.65
26.20
25.38
26.03
25.10
261,623,032
Jan 28, 2026
25.93
25.94
25.61
25.65
24.73
232,649,760
Jan 27, 2026
25.98
26.14
25.86
25.93
25.00
131,381,483
Jan 26, 2026
26.05
26.28
25.86
25.98
25.05
202,869,796
Jan 23, 2026
26.36
26.42
25.96
26.00
25.07
210,691,513
Jan 22, 2026
26.58
26.72
26.30
26.31
25.37
180,784,966
Jan 21, 2026
26.89
26.90
26.55
26.58
25.63
116,328,162
Jan 20, 2026
26.80
26.94
26.73
26.88
25.92
105,003,377
Jan 19, 2026
26.61
26.92
26.60
26.80
25.84
104,721,813
Jan 16, 2026
26.88
27.03
26.44
26.52
25.57
238,854,630
Jan 15, 2026
26.98
27.01
26.77
26.82
25.86
125,927,447
Jan 14, 2026
27.45
27.54
26.80
26.81
25.85
292,750,088
Jan 13, 2026
27.45
27.57
27.32
27.36
26.38
78,538,492
Jan 12, 2026
27.29
27.45
27.22
27.40
26.42
78,435,554
Jan 9, 2026
27.27
27.29
27.18
27.29
26.32
62,903,453
Jan 8, 2026
27.23
27.30
27.19
27.26
26.29
47,057,275
Jan 7, 2026
27.44
27.45
27.22
27.23
26.26
72,170,195
Jan 6, 2026
27.30
27.44
27.24
27.44
26.46
73,843,681
Jan 5, 2026
27.20
27.31
27.10
27.28
26.31
76,569,131
Dec 31, 2025
27.35
27.37
27.17
27.19
26.22
74,293,024
Dec 30, 2025
27.50
27.50
27.32
27.32
26.35
72,424,700
Dec 29, 2025
27.64
27.64
27.50
27.52
26.54
68,903,336
Dec 26, 2025
27.61
27.67
27.52
27.64
26.65
48,259,339
Dec 25, 2025
27.63
27.68
27.57
27.64
26.65
30,080,576
Dec 24, 2025
27.71
27.71
27.55
27.64
26.65
49,994,280
Dec 23, 2025
27.50
27.74
27.48
27.72
26.73
70,945,112
Dec 22, 2025
27.84
27.86
27.50
27.54
26.56
156,403,393
Dec 19, 2025
28.03
28.08
27.82
27.85
26.86
79,999,314
Dec 18, 2025
27.92
28.09
27.89
28.08
27.08
46,419,794
Dec 17, 2025
27.93
28.00
27.84
27.92
26.92
59,243,613
Dec 16, 2025
28.06
28.08
27.82
27.97
26.97
67,907,746
Dec 15, 2025
27.99
28.15
27.96
28.04
27.04
53,946,613
Dec 12, 2025
27.85
28.05
27.81
28.04
27.04
89,870,832
Dec 11, 2025
27.92
27.94
27.75
27.86
26.87
69,563,624
Dec 10, 2025
27.93
28.07
27.85
27.89
26.89
58,538,954
Dec 9, 2025
27.93
28.04
27.90
27.97
26.97
51,230,207
Dec 8, 2025
28.07
28.10
27.86
27.87
26.88
75,426,506
Dec 5, 2025
28.24
28.24
28.02
28.07
27.07
54,497,550
Dec 4, 2025
28.30
28.32
28.17
28.24
27.23
37,996,706
Dec 3, 2025
28.25
28.36
28.21
28.27
27.26
44,559,966
Dec 2, 2025
28.03
28.27
28.02
28.26
27.25
74,877,962
Dec 1, 2025
28.05
28.15
27.99
28.07
27.07
58,252,394
Nov 28, 2025
28.01
28.07
27.95
27.98
26.98
59,018,067
Nov 27, 2025
27.93
28.14
27.78
28.09
27.09
76,869,286
Nov 26, 2025
28.03
28.12
27.90
27.94
26.94
66,273,278
Nov 25, 2025
28.19
28.20
27.83
28.03
27.03
92,985,419
Nov 24, 2025
28.18
28.20
27.92
28.19
27.18
97,179,569
Nov 21, 2025
28.17
28.27
28.07
28.16
27.16
91,994,150
Nov 20, 2025
28.18
28.32
28.05
28.14
27.14
57,611,235
Nov 19, 2025
28.15
28.33
28.11
28.23
27.22
48,159,761
Nov 18, 2025
28.16
28.34
28.08
28.15
27.15
59,013,698
Nov 17, 2025
28.37
28.43
28.03
28.16
27.16
72,559,643
Nov 14, 2025
28.44
28.71
28.34
28.34
27.33
74,762,518
Nov 13, 2025
28.62
28.73
28.26
28.44
27.43
101,232,804
Nov 12, 2025
28.70
28.88
28.61
28.61
27.59
62,970,497
Nov 11, 2025
28.53
28.72
28.47
28.62
27.60
62,517,578
Nov 10, 2025
28.52
28.59
28.39
28.53
27.51
49,334,459
Nov 7, 2025
28.51
28.64
28.43
28.52
27.50
55,141,784
Nov 6, 2025
28.39
28.60
28.36
28.50
27.48
67,392,832
Nov 5, 2025
28.63
28.69
28.40
28.42
27.41
68,579,115
Nov 4, 2025
28.31
28.69
28.28
28.60
27.58
104,942,889
Nov 3, 2025
28.11
28.35
28.11
28.31
27.30
61,378,322
Oct 31, 2025
28.46
28.46
27.93
28.10
27.10
118,470,229
Oct 30, 2025
28.29
28.56
28.19
28.47
27.45
86,717,376
Oct 29, 2025
28.46
28.46
28.26
28.29
27.28
74,054,303
Oct 28, 2025
28.26
28.54
28.26
28.46
27.44
73,263,565
Oct 27, 2025
28.14
28.56
28.02
28.30
27.29
124,842,635
Oct 24, 2025
28.21
28.29
28.08
28.19
27.18
77,060,006
Oct 23, 2025
28.04
28.27
28.04
28.23
27.22
78,558,809
Oct 22, 2025
27.89
28.08
27.85
28.04
27.04
61,918,968
Oct 21, 2025
28.00
28.10
27.85
27.91
26.91
80,163,574
Oct 20, 2025
28.12
28.15
27.75
28.05
27.05
91,423,076
Oct 17, 2025
28.13
28.38
28.06
28.11
27.11
114,702,154
Oct 16, 2025
27.85
28.17
27.84
28.16
27.16
93,973,494
Oct 15, 2025
27.98
28.15
27.77
27.93
26.93
92,632,329
Oct 14, 2025
27.74
28.01
27.55
27.99
26.99
136,669,904
Oct 13, 2025
27.70
27.90
27.40
27.79
26.80
117,498,220
Oct 10, 2025
27.65
27.79
27.51
27.73
26.74
71,260,502
Oct 9, 2025
27.21
27.70
27.15
27.68
26.69
113,249,909
Sep 30, 2025
27.35
27.36
27.21
27.25
26.28
61,882,774
Sep 29, 2025
27.43
27.50
27.19
27.30
26.33
92,703,100
Sep 26, 2025
27.30
27.55
27.24
27.47
26.49
79,408,706
Sep 25, 2025
27.21
27.33
27.08
27.29
26.32
63,429,258
Sep 24, 2025
27.28
27.53
27.24
27.25
26.28
87,441,299
Sep 23, 2025
27.12
27.39
27.03
27.32
26.35
87,247,325
Sep 22, 2025
27.10
27.25
27.02
27.12
26.15
69,683,094
Sep 19, 2025
27.32
27.35
27.12
27.20
26.23
73,467,022
Sep 18, 2025
27.69
27.70
27.21
27.31
26.34
144,843,297
Sep 17, 2025
27.72
27.83
27.67
27.70
26.71
61,492,675
Sep 16, 2025
27.79
27.80
27.65
27.73
26.74
57,512,876
Sep 15, 2025
27.90
27.91
27.76
27.80
26.81
72,565,697
Sep 12, 2025
28.00
28.15
27.90
27.93
26.93
92,972,812
Sep 11, 2025
28.00
28.11
27.92
28.00
27.00
105,396,656
Sep 10, 2025
28.01
28.09
27.90
28.01
27.01
59,861,483
Sep 9, 2025
28.16
28.20
27.96
28.01
27.01
76,131,632
Sep 8, 2025
28.02
28.22
28.00
28.15
27.15
90,074,039
Sep 5, 2025
28.16
28.31
28.00
28.07
27.07
106,951,308
Sep 4, 2025
27.94
28.30
27.71
28.23
27.22
175,848,097
