China Yangtze Power Co., Ltd GDR (Reg S)

(CYPC)
Sector: n/a
$42.00
$0.00 0.00
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $42.00 $42.00 $37.00 $42.00 0
11/11/2024 $42.00 $42.00 $38.00 $42.00 0
08/11/2024 $42.00 $42.00 $38.30 $42.00 0
07/11/2024 $42.00 $42.00 $38.50 $42.00 0
06/11/2024 $42.00 $42.00 $31.00 $42.00 0
05/11/2024 $42.00 $42.00 $38.90 $42.00 0
04/11/2024 $42.00 $42.00 $39.10 $42.00 0
01/11/2024 $42.00 $42.00 $39.00 $42.00 0
31/10/2024 $42.00 $42.00 $38.50 $42.00 0
30/10/2024 $42.00 $42.00 $38.50 $42.00 0
29/10/2024 $42.00 $42.00 $38.70 $42.00 0
28/10/2024 $42.00 $42.00 $38.50 $42.00 0
25/10/2024 $42.00 $42.00 $38.50 $42.00 0
24/10/2024 $42.00 $42.00 $39.30 $42.00 0
23/10/2024 $42.00 $42.00 $39.30 $42.00 0
22/10/2024 $42.00 $42.00 $39.30 $42.00 0
21/10/2024 $42.00 $42.00 $39.20 $42.00 0
18/10/2024 $42.00 $42.00 $39.80 $42.00 0
17/10/2024 $42.00 $42.00 $39.70 $42.00 0
16/10/2024 $42.00 $42.00 $40.30 $42.00 0
15/10/2024 $42.00 $42.00 $40.50 $42.00 0
14/10/2024 $42.00 $42.00 $42.00 $42.00 10
11/10/2024 $41.40 $41.40 $41.20 $41.40 0
10/10/2024 $41.40 $41.40 $40.80 $41.40 0
09/10/2024 $41.40 $41.40 $40.30 $41.40 0
08/10/2024 $41.40 $43.20 $41.30 $41.40 0
07/10/2024 $41.40 $45.00 $25.70 $41.40 0
04/10/2024 $41.40 $44.50 $41.40 $41.40 0
03/10/2024 $41.40 $44.50 $32.40 $41.40 0
02/10/2024 $41.40 $43.10 $41.40 $41.40 0
01/10/2024 $41.40 $42.90 $32.30 $41.40 0
30/09/2024 $41.40 $42.90 $41.40 $41.40 0
27/09/2024 $41.40 $41.50 $41.30 $41.40 0
26/09/2024 $41.40 $41.50 $41.30 $41.40 0
25/09/2024 $41.40 $41.40 $41.00 $41.40 0
24/09/2024 $41.40 $41.40 $40.40 $41.40 0
23/09/2024 $41.40 $41.40 $39.80 $41.40 0
20/09/2024 $41.40 $41.40 $37.70 $41.40 0
19/09/2024 $41.40 $41.40 $40.10 $41.40 0
18/09/2024 $41.40 $41.40 $39.90 $41.40 0
17/09/2024 $41.40 $41.40 $30.90 $41.40 0
16/09/2024 $41.40 $41.40 $39.90 $41.40 0
13/09/2024 $41.40 $41.40 $39.70 $41.40 0
12/09/2024 $41.40 $41.40 $37.50 $41.40 0
11/09/2024 $41.40 $41.40 $37.50 $41.40 0
10/09/2024 $41.40 $41.40 $41.10 $41.40 0
09/09/2024 $41.40 $41.50 $41.30 $41.40 0
06/09/2024 $41.40 $41.40 $41.00 $41.40 0
05/09/2024 $41.40 $41.40 $41.40 $41.40 12
04/09/2024 $42.20 $41.60 $41.10 $41.60 0
03/09/2024 $42.20 $42.40 $40.60 $41.60 313
02/09/2024 $42.80 $42.80 $41.60 $42.40 20
30/08/2024 $42.40 $42.50 $41.70 $42.40 0
29/08/2024 $42.40 $42.40 $42.40 $42.40 10
28/08/2024 $42.80 $42.20 $42.10 $42.20 0
27/08/2024 $42.80 $42.30 $41.80 $42.20 0
26/08/2024 $42.80 $42.20 $41.00 $42.20 0
23/08/2024 $42.80 $42.20 $41.00 $42.20 0
22/08/2024 $42.80 $42.20 $41.00 $42.20 0
21/08/2024 $42.80 $42.20 $41.00 $42.20 0
20/08/2024 $42.80 $42.20 $41.50 $42.20 0
19/08/2024 $42.80 $42.20 $41.60 $42.20 0
16/08/2024 $42.80 $42.20 $41.60 $42.20 0
15/08/2024 $42.80 $42.20 $41.90 $42.20 0
14/08/2024 $42.80 $42.20 $41.40 $42.20 0
13/08/2024 $42.80 $42.20 $40.70 $42.20 0
12/08/2024 $42.80 $42.20 $40.70 $42.20 0
09/08/2024 $42.80 $42.20 $41.40 $42.20 0
08/08/2024 $42.80 $42.80 $42.20 $42.20 21
07/08/2024 $42.20 $42.20 $42.20 $42.20 20
06/08/2024 $41.80 $41.80 $41.20 $41.80 0
05/08/2024 $41.80 $42.00 $41.80 $41.80 0
02/08/2024 $41.80 $42.10 $41.80 $41.80 0
01/08/2024 $41.80 $41.80 $41.50 $41.80 0
31/07/2024 $41.80 $41.80 $41.20 $41.80 0
30/07/2024 $41.80 $41.80 $41.40 $41.80 0
29/07/2024 $41.80 $41.80 $41.50 $41.80 0
26/07/2024 $41.80 $42.00 $41.40 $41.80 0
25/07/2024 $41.80 $41.80 $41.80 $41.80 1
24/07/2024 $42.20 $42.60 $41.20 $41.20 0
23/07/2024 $42.20 $42.20 $41.20 $41.20 128
22/07/2024 $42.00 $42.40 $42.00 $42.20 400
19/07/2024 $39.20 $41.60 $39.20 $39.20 0
18/07/2024 $39.20 $41.60 $39.20 $39.20 0
17/07/2024 $39.20 $40.90 $39.20 $39.20 0
16/07/2024 $39.20 $41.80 $39.20 $39.20 0
15/07/2024 $39.20 $41.40 $39.20 $39.20 0
12/07/2024 $39.20 $40.90 $39.20 $39.20 0
11/07/2024 $39.20 $41.20 $39.20 $39.20 9,000
10/07/2024 $39.20 $41.00 $39.20 $39.20 0
09/07/2024 $39.20 $41.20 $39.20 $39.20 0
08/07/2024 $39.20 $40.70 $39.20 $39.20 8,000
05/07/2024 $39.20 $40.00 $39.20 $39.20 0
04/07/2024 $39.20 $40.00 $39.20 $39.20 0
03/07/2024 $39.20 $40.10 $30.00 $39.20 0
02/07/2024 $39.20 $40.20 $39.20 $39.20 0
01/07/2024 $39.20 $40.00 $39.20 $39.20 0
28/06/2024 $39.20 $39.20 $39.20 $39.20 10,000
27/06/2024 $39.20 $39.20 $39.00 $39.20 0
26/06/2024 $39.20 $39.20 $38.90 $39.20 0
25/06/2024 $39.20 $39.20 $38.90 $39.20 0
24/06/2024 $39.20 $39.20 $39.20 $39.20 3,000
21/06/2024 $39.20 $39.20 $38.50 $39.20 0
20/06/2024 $39.20 $39.20 $39.20 $39.20 1
19/06/2024 $37.40 $38.30 $37.40 $37.40 0
18/06/2024 $37.40 $38.00 $37.40 $37.40 0
17/06/2024 $37.40 $37.40 $37.40 $37.40 30
14/06/2024 $39.80 $39.80 $38.10 $39.80 0
13/06/2024 $39.80 $39.80 $39.80 $39.80 67
12/06/2024 $39.20 $38.80 $38.20 $38.20 0
11/06/2024 $39.20 $38.60 $38.20 $38.20 0
10/06/2024 $39.20 $38.70 $33.20 $38.20 0
07/06/2024 $39.20 $39.20 $38.20 $38.20 21
06/06/2024 $34.00 $38.30 $33.80 $33.80 0
05/06/2024 $34.00 $38.20 $33.80 $33.80 0
04/06/2024 $34.00 $37.50 $31.00 $33.80 0
03/06/2024 $34.00 $37.50 $31.00 $33.80 0
31/05/2024 $34.00 $36.90 $33.80 $33.80 0
30/05/2024 $34.00 $36.50 $33.80 $33.80 0
29/05/2024 $34.00 $36.50 $30.50 $33.80 0
28/05/2024 $34.00 $36.50 $33.80 $33.80 0
27/05/2024 $34.00 $35.70 $33.80 $33.80 0
24/05/2024 $34.00 $35.70 $33.80 $33.80 0
23/05/2024 $34.00 $35.50 $30.00 $33.80 0
22/05/2024 $34.00 $35.40 $33.80 $33.80 0
21/05/2024 $34.00 $35.50 $33.80 $33.80 0
20/05/2024 $34.00 $35.50 $33.80 $33.80 0
17/05/2024 $34.00 $35.10 $33.80 $33.80 0
16/05/2024 $34.00 $34.70 $33.80 $33.80 0
15/05/2024 $34.00 $34.70 $33.80 $33.80 0
14/05/2024 $34.00 $34.70 $33.80 $33.80 0
13/05/2024 $34.00 $34.80 $33.80 $33.80 0