Dark

CYPC
China Yangtze Power Co - GDR - Reg S
stock LSE

Inactive

Feb 3, 2023

31.60USD0.000%(0.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-03	31.6000	31.6000	31.6000	31.6000	0.000%	30	0.000%
2023-02-02	31.4000	31.6000	31.4000	31.6000	+3.268%	100	0.000%
2023-01-30	30.6000	30.6000	30.6000	30.6000	-1.923%	25	+3.268%
2023-01-23	31.2000	31.2000	31.2000	31.2000	-0.637%	56	+1.282%
2023-01-16	30.4000	31.4000	30.4000	31.4000	+1.948%	555,500	+0.637%
2023-01-13	30.8000	30.8000	30.8000	30.8000	+0.654%	45,000	+2.597%
2023-01-12	30.0000	30.6000	30.0000	30.6000	+1.325%	350,535	+3.268%
2023-01-11	30.0000	30.2000	30.0000	30.2000	+1.342%	100,000	+4.636%
2023-01-10	29.6000	29.8000	29.6000	29.8000	0.000%	302,000	+6.040%
2023-01-09	29.6000	29.8000	29.6000	29.8000	+0.676%	50,469	+6.040%
2023-01-06	29.4000	29.6000	29.4000	29.6000	+2.069%	101,000	+6.757%
2023-01-05	29.0000	29.0000	29.0000	29.0000	0.000%	527	+8.966%
2023-01-04	29.0000	29.0000	29.0000	29.0000	+0.694%	50,000	+8.966%
2022-12-30	28.8000	28.8000	28.8000	28.8000	+5.109%	50,000	+9.722%
2022-12-28	28.8000	28.8000	27.4000	27.4000	-7.432%	3,002	+15.328%
2022-11-03	29.6000	29.6000	29.6000	29.6000	-1.333%	1	+6.757%
2022-10-31	30.0000	30.0000	30.0000	30.0000	-0.662%	1	+5.333%
2022-10-28	30.2000	30.2000	30.2000	30.2000	-3.205%	1	+4.636%
2022-10-27	31.2000	31.2000	31.2000	31.2000	-3.704%	1	+1.282%
2022-08-24	32.8000	32.8000	32.4000	32.4000	-8.475%	481	-2.469%
2022-08-12	35.4000	35.4000	35.4000	35.4000	-3.804%	1	-10.734%
2022-07-18	36.8000	36.8000	36.8000	36.8000	+2.222%	1	-14.130%
2022-07-08	36.0000	36.0000	36.0000	36.0000	0.000%	107	-12.222%
2022-07-07	36.0000	36.0000	36.0000	36.0000	+7.784%	219	-12.222%
2022-06-30	33.4000	33.4000	33.4000	33.4000	+1.212%	1	-5.389%
2022-06-29	33.6000	33.6000	33.0000	33.0000	-5.714%	1,658	-4.242%
2022-06-20	35.0000	35.0000	35.0000	35.0000	0.000%	4	-9.714%
2022-06-01	35.0000	35.0000	35.0000	35.0000	+0.575%	1	-9.714%
2022-05-31	35.2000	35.2000	34.8000	34.8000	-2.247%	201	-9.195%
2022-04-13	35.6000	35.6000	35.6000	35.6000	-1.111%	95	-11.236%
2022-04-08	36.0000	36.0000	36.0000	36.0000	-0.277%	31	-12.222%
2022-03-07	36.1000	36.1000	36.1000	36.1000	-0.551%	1	-12.465%
2022-02-10	36.3000	36.3000	36.3000	36.3000	-2.681%	1	-12.948%
2022-02-09	37.0000	37.3000	37.0000	37.3000	+6.877%	95	-15.282%
2021-12-31	34.6000	34.9000	34.6000	34.9000	+0.867%	45	-9.456%
2021-12-30	34.6000	34.6000	34.6000	34.6000	+1.170%	72	-8.671%
2021-12-29	31.3000	34.4000	31.3000	34.2000	+9.265%	1,219	-7.602%
2021-12-24	33.0000	35.2000	31.0000	31.3000	-5.152%	13,344	+0.958%
2021-12-23	31.7000	33.0000	31.1000	33.0000	-0.901%	34,240	-4.242%
2021-12-22	32.3000	33.4000	32.3000	33.3000	+5.047%	869	-5.105%
2021-12-21	30.5000	32.2000	30.5000	31.7000	+2.589%	12,941	-0.315%
2021-12-20	30.5000	31.1000	30.5000	30.9000	+1.980%	104	+2.265%
2021-12-17	31.6000	31.6000	30.3000	30.3000	-3.810%	128	+4.290%
2021-12-10	31.1000	31.6000	31.1000	31.5000	+4.651%	8,269	+0.317%
2021-11-30	31.6000	31.7000	30.1000	30.1000	-0.331%	390	+4.983%
2021-11-25	30.2000	30.2000	30.2000	30.2000	-0.984%	3	+4.636%
2021-11-23	30.5000	30.5000	30.5000	30.5000	-1.294%	3	+3.607%
2021-11-19	31.0000	31.0000	30.9000	30.9000	+0.651%	2,171	+2.265%
2021-11-18	30.7000	30.7000	30.7000	30.7000	-4.954%	33,775	+2.932%
2021-11-01	32.3000	32.3000	32.3000	32.3000	+1.572%	100	-2.167%
2021-10-21	31.8000	31.8000	31.8000	31.8000	-0.625%	120	-0.629%
2021-10-20	32.1000	32.1000	32.0000	32.0000	+2.564%	400	-1.250%
2021-10-19	31.2000	31.2000	31.2000	31.2000	0.000%	1,240	+1.282%
2021-10-18	31.2000	31.2000	31.2000	31.2000	+0.322%	132	+1.282%
2021-10-15	31.1000	31.1000	31.1000	31.1000	+0.323%	732	+1.608%
2021-10-14	31.0000	31.0000	30.7000	31.0000	+2.310%	2,926	+1.935%
2021-10-13	31.8000	31.8000	30.3000	30.3000	-6.481%	2,400	+4.290%
2021-10-11	32.9000	33.0000	32.4000	32.4000	0.000%	90,580	-2.469%
2021-10-06	32.5000	32.5000	32.4000	32.4000	+4.854%	1,100	-2.469%
2021-09-21	32.0000	32.0000	30.9000	30.9000	+0.651%	51	+2.265%
2021-08-27	30.7000	30.7000	30.7000	30.7000	-2.229%	50	+2.932%
2021-08-23	31.4000	31.4000	31.4000	31.4000	-1.875%	25	+0.637%
2021-08-11	30.7000	32.0000	30.7000	32.0000	+7.023%	90	-1.250%
2021-07-19	29.9000	29.9000	29.9000	29.9000	-1.645%	35	+5.686%
2021-07-16	30.4000	30.4000	30.4000	30.4000	-4.702%	100	+3.947%
2021-07-07	31.9000	31.9000	31.9000	31.9000	+0.631%	75	-0.940%
2021-07-02	31.7000	31.7000	31.7000	31.7000	-4.230%	50	-0.315%
2021-07-01	33.1000	33.1000	33.1000	33.1000	+7.120%	10	-4.532%
2021-06-28	30.9000	30.9000	30.9000	30.9000	+0.651%	10	+2.265%
2021-06-16	30.7000	30.7000	30.7000	30.7000	+3.020%	280	+2.932%
2021-06-11	30.0000	30.5000	29.1000	29.8000	0.000%	3,419,442	+6.040%
2021-06-10	31.0000	31.2000	29.8000	29.8000	-4.487%	2,081	+6.040%
2021-06-09	31.2000	31.2000	31.2000	31.2000	-0.952%	2,700	+1.282%
2021-06-08	31.5000	31.5000	31.5000	31.5000	-1.563%	498	+0.317%
2021-06-04	32.0000	32.0000	32.0000	32.0000	-1.235%	1,150	-1.250%
2021-05-27	32.4000	32.4000	32.4000	32.4000	0.000%	297	-2.469%
2021-05-26	31.1000	32.4000	31.1000	32.4000	+1.250%	955	-2.469%
2021-05-25	31.7000	32.0000	31.7000	32.0000	+4.235%	761	-1.250%
2021-05-24	30.7000	31.0000	30.7000	30.7000	0.000%	91	+2.932%
2021-05-18	31.4000	31.4000	30.7000	30.7000	+0.656%	31	+2.932%
2021-05-14	30.5000	30.5000	30.5000	30.5000	-2.244%	329	+3.607%
2021-05-12	31.3000	31.3000	31.2000	31.2000	-5.455%	528	+1.282%
2021-04-12	33.0000	33.0000	33.0000	33.0000	+1.227%	4	-4.242%
2021-04-07	32.6000	32.6000	32.6000	32.6000	+2.516%	8	-3.067%
2021-04-06	31.8000	31.8000	31.8000	31.8000	-1.548%	90	-0.629%
2021-03-31	32.3000	32.3000	32.3000	32.3000	+1.413%	245	-2.167%
2021-03-22	31.8500	31.8500	31.8000	31.8500	+3.241%	720	-0.785%
2021-03-19	32.0000	32.0000	30.8500	30.8500	-3.894%	4,180	+2.431%
2021-03-17	32.0000	32.1000	32.0000	32.1000	-0.311%	769	-1.558%
2021-03-16	32.1500	32.2000	32.1500	32.2000	+0.625%	364	-1.863%
2021-03-15	32.0000	32.0000	32.0000	32.0000	0.000%	618,655	-1.250%
2021-03-12	31.0500	32.5000	31.0500	32.0000	+9.589%	508	-1.250%
2021-03-11	29.2000	29.2000	29.2000	29.2000	-2.504%	6	+8.219%
2021-03-10	29.9500	29.9500	29.9500	29.9500	-2.602%	7	+5.509%
2021-03-09	30.9000	30.9000	30.7500	30.7500	0.000%	570	+2.764%
2021-03-08	30.7500	30.7500	30.7500	30.7500	+0.163%	96,244	+2.764%
2021-03-05	30.7000	30.7000	30.6500	30.7000	0.000%	1,434	+2.932%
2021-03-04	30.7000	30.7000	30.7000	30.7000	0.000%	12	+2.932%
2021-03-03	30.7000	30.7000	30.7000	30.7000	+0.327%	12	+2.932%
2021-03-02	30.4500	30.6500	29.8500	30.6000	+3.378%	2,064	+3.268%
2021-03-01	29.6000	29.6000	29.6000	29.6000	+0.169%	17	+6.757%
2021-02-26	29.5500	29.7500	29.5500	29.5500	-0.505%	814	+6.937%
2021-02-25	30.1000	30.1000	29.7000	29.7000	+0.508%	4,626	+6.397%
2021-02-24	29.6000	30.2000	29.5500	29.5500	+0.169%	14,825	+6.937%
2021-02-23	29.8500	29.9000	29.5000	29.5000	+2.076%	533,089	+7.119%
2021-02-22	30.1500	30.3000	28.9000	28.9000	-5.401%	211	+9.343%
2021-02-19	30.2500	30.5500	29.8000	30.5500	+2.862%	10,809	+3.437%
2021-02-18	29.8000	30.3000	29.0000	29.7000	-2.623%	14,344	+6.397%
2021-02-17	30.4500	30.5000	30.4500	30.5000	+2.007%	150	+3.607%
2021-02-16	29.9000	29.9000	29.9000	29.9000	+0.336%	12	+5.686%
2021-02-15	29.8000	29.8000	29.8000	29.8000	-0.667%	584	+6.040%
2021-02-12	31.0500	31.1000	30.0000	30.0000	0.000%	1,632	+5.333%
2021-02-11	30.4000	30.4000	30.0000	30.0000	-2.597%	1,292	+5.333%
2021-02-10	29.9500	30.8000	29.9500	30.8000	+3.704%	2,397	+2.597%
2021-02-09	29.6000	29.7000	28.5500	29.7000	-3.728%	5,276	+6.397%
2021-02-08	30.0000	30.8500	30.0000	30.8500	0.000%	479	+2.431%
2021-02-05	29.8000	30.8500	29.8000	30.8500	+3.697%	1,017	+2.431%
2021-02-04	29.7500	29.7500	29.7500	29.7500	-0.335%	21	+6.218%
2021-02-03	29.6000	29.8500	29.6000	29.8500	+1.704%	326,138	+5.863%
2021-02-02	29.3500	29.3500	29.3500	29.3500	-1.675%	1,005,600	+7.666%
2021-02-01	29.6000	29.8500	29.3000	29.8500	+0.336%	301,368	+5.863%
2021-01-29	29.8000	29.9000	29.5000	29.7500	-1.163%	1,803,497	+6.218%
2021-01-28	29.6000	30.1000	29.6000	30.1000	+4.696%	603,976	+4.983%
2021-01-27	28.7500	28.9500	28.6000	28.7500	+1.411%	6,650,536	+9.913%
2021-01-26	28.3500	28.3500	28.3500	28.3500	-0.176%	4,824	+11.464%
2021-01-25	28.2500	28.4000	28.2000	28.4000	-1.045%	26,301	+11.268%
2021-01-22	28.7000	28.7000	28.7000	28.7000	-1.034%	451,092	+10.105%
2021-01-21	29.2000	29.2000	29.0000	29.0000	0.000%	2,022	+8.966%
2021-01-20	29.0000	29.0000	29.0000	29.0000	0.000%	18	+8.966%
2021-01-19	28.7000	29.2500	28.7000	29.0000	+2.113%	10,637	+8.966%
2021-01-18	28.7500	28.7500	28.4000	28.4000	-1.045%	1,300,716	+11.268%
2021-01-15	28.7000	28.7000	28.5500	28.7000	+0.175%	2,419	+10.105%
2021-01-14	28.7500	28.7500	28.6500	28.6500	-0.348%	3,055	+10.297%
2021-01-13	28.6500	28.7500	28.6500	28.7500	+1.590%	17,225	+9.913%
2021-01-11	28.2000	28.3000	28.2000	28.3000	-0.702%	6,854	+11.661%
2021-01-08	28.5000	28.5000	28.5000	28.5000	+0.707%	2	+10.877%
2021-01-07	28.7000	28.7000	28.3000	28.3000	+0.355%	1,701	+11.661%
2021-01-06	28.4000	28.6500	28.2000	28.2000	+1.622%	504	+12.057%
2021-01-05	27.0500	27.7500	27.0000	27.7500	+0.181%	55,187	+13.874%
2020-12-31	27.5500	27.7000	27.5000	27.7000	0.000%	11,575	+14.079%
2020-12-30	27.7000	27.7000	27.7000	27.7000	+0.911%	2	+14.079%
2020-12-29	27.3000	27.4500	27.3000	27.4500	+2.235%	5,553	+15.118%
2020-12-24	26.8500	26.8500	26.8500	26.8500	-2.364%	1	+17.691%
2020-12-23	27.7000	27.7000	27.0500	27.5000	-2.482%	2,101	+14.909%
2020-12-21	28.0500	28.2500	28.0500	28.2000	-1.053%	1,386	+12.057%
2020-12-18	28.5000	28.5000	28.5000	28.5000	-0.524%	21	+10.877%
2020-12-17	28.6500	28.6500	28.6000	28.6500	0.000%	26,107	+10.297%
2020-12-16	28.5500	28.6500	28.2000	28.6500	+1.237%	75,134	+10.297%
2020-12-15	28.3000	28.3000	28.3000	28.3000	-1.222%	15,084	+11.661%
2020-12-14	28.6500	28.6500	28.4000	28.6500	-1.207%	8,878	+10.297%
2020-12-11	28.9500	29.0000	28.6500	29.0000	+1.222%	38,259	+8.966%
2020-12-09	28.5500	29.0500	28.5500	28.6500	-0.693%	42,680	+10.297%
2020-12-07	28.4500	28.8500	28.4500	28.8500	+0.698%	25,246	+9.532%
2020-12-04	29.5000	29.5000	28.6500	28.6500	-3.046%	10,546	+10.297%
2020-12-03	29.0000	29.6000	29.0000	29.5500	+1.897%	603	+6.937%
2020-12-02	29.0000	29.0500	29.0000	29.0000	-0.172%	52,910	+8.966%
2020-12-01	29.0500	29.0500	29.0500	29.0500	+0.868%	1,029	+8.778%
2020-11-30	28.8000	28.8000	28.8000	28.8000	-1.706%	55	+9.722%
2020-11-27	29.1500	29.4000	29.1500	29.3000	+1.913%	40,912	+7.850%
2020-11-26	28.7000	29.3000	28.7000	28.7500	+0.877%	24,120	+9.913%
2020-11-25	28.7000	28.7000	28.0000	28.5000	-0.870%	8,249	+10.877%
2020-11-24	28.5000	28.9000	28.2500	28.7500	+0.877%	15,795	+9.913%
2020-11-23	28.5000	28.5500	28.5000	28.5000	+0.529%	1,727	+10.877%
2020-11-20	27.8500	29.1000	27.8000	28.3500	-1.563%	13,557	+11.464%
2020-11-19	28.7500	28.8000	28.7500	28.8000	+1.767%	14,044	+9.722%
2020-11-18	27.4000	28.5000	27.4000	28.3000	+0.355%	10,457	+11.661%
2020-11-17	28.2000	28.2000	28.2000	28.2000	-2.083%	16	+12.057%
2020-11-16	28.8000	28.8000	28.8000	28.8000	-1.031%	18	+9.722%
2020-11-13	29.0000	29.3000	29.0000	29.1000	-0.683%	67,219	+8.591%
2020-11-12	29.1000	29.3000	28.9500	29.3000	-0.340%	165,548	+7.850%
2020-11-11	29.0000	29.4000	29.0000	29.4000	+2.439%	147,343	+7.483%
2020-11-10	28.7000	28.7000	28.7000	28.7000	-2.381%	249,539	+10.105%
2020-11-09	28.9500	29.4000	28.9500	29.4000	+2.439%	132,541	+7.483%
2020-11-06	28.9000	28.9000	28.7000	28.7000	+0.490%	23,173	+10.105%
2020-11-05	28.5600	28.5800	28.5400	28.5600	+2.000%	5,588	+10.644%
2020-11-04	27.9000	28.0000	27.8400	28.0000	+0.287%	10,914	+12.857%
2020-11-03	27.5400	28.0000	27.5400	27.9200	+0.794%	86,472	+13.181%
2020-11-02	27.5000	27.7000	27.4000	27.7000	+3.745%	197,210	+14.079%
2020-10-30	26.7000	26.7000	26.7000	26.7000	+0.150%	11	+18.352%
2020-10-28	26.6600	26.6600	26.6600	26.6600	+0.756%	700	+18.530%
2020-10-27	25.9600	26.5000	25.9600	26.4600	+1.769%	40,051	+19.426%
2020-10-26	26.3000	26.3200	26.0000	26.0000	-1.515%	155,349	+21.538%
2020-10-23	26.4600	26.4600	26.0200	26.4000	-0.377%	3,159	+19.697%
2020-10-22	26.5400	26.6600	26.5000	26.5000	-0.376%	42,456	+19.245%
2020-10-21	26.6000	26.7000	26.0200	26.6000	0.000%	112,313	+18.797%
2020-10-20	26.7000	26.7000	26.5000	26.6000	-0.375%	27,723	+18.797%
2020-10-19	26.5000	26.7000	26.4000	26.7000	+0.755%	214,418	+18.352%
2020-10-16	26.5000	26.6000	26.4600	26.5000	0.000%	128,483	+19.245%
2020-10-15	26.3000	26.5000	26.3000	26.5000	+0.914%	109,692	+19.245%
2020-10-14	26.2600	26.2600	26.2600	26.2600	+0.229%	256	+20.335%
2020-10-13	25.7200	26.2200	25.0200	26.2000	-0.190%	134,207	+20.611%
2020-10-12	26.2000	26.4550	25.9000	26.2500	+0.768%	73,354	+20.381%
2020-10-09	26.0050	26.5000	26.0000	26.0500	-1.698%	80,505	+21.305%
2020-10-08	26.0000	26.6000	26.0000	26.5000	+0.379%	3,731	+19.245%
2020-10-07	25.9000	26.5000	25.9000	26.4000	+1.130%	1,814,674	+19.697%
2020-10-06	26.1000	26.6950	26.1000	26.1050	+0.753%	12,008	+21.050%
2020-10-05	26.1000	26.1000	25.9050	25.9100	-0.346%	7,187	+21.961%
2020-10-02	26.0000	26.6050	26.0000	26.0000	-0.421%	23,656	+21.538%
2020-10-01	26.1100	26.1100	26.1100	26.1100	+0.404%	32	+21.026%
2020-09-30	26.2000	26.5000	26.0000	26.0050	-0.364%	56,723	+21.515%
2020-09-29	26.1000	26.1000	26.1000	26.1000	0.000%	0	+21.073%
2020-09-28	26.0100	26.1000	26.0000	26.1000	0.000%	93,801	+21.073%

.dark-mode .N5W1Vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5W1Vy{ color: #333333; background-color: white; border: 2px solid #333333; }CYPCChina Yangtze Power Co - GDR - Reg Sstock LSE

CYPC
China Yangtze Power Co - GDR - Reg S
stock LSE