Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.420 | 8.450 | 8.210 | 8.230 | 8.230 | 47,904,370 |
| 2024-07-22 | 8.730 | 8.730 | 8.400 | 8.460 | 8.460 | 77,766,174 |
| 2024-07-19 | 8.760 | 8.810 | 8.610 | 8.750 | 8.750 | 47,621,691 |
| 2024-07-18 | 8.570 | 8.770 | 8.440 | 8.760 | 8.760 | 53,840,623 |
| 2024-07-17 | 8.770 | 8.770 | 8.550 | 8.590 | 8.590 | 48,657,406 |
| 2024-07-16 | 8.770 | 8.890 | 8.710 | 8.800 | 8.800 | 46,470,075 |
| 2024-07-15 | 8.610 | 8.850 | 8.480 | 8.820 | 8.820 | 63,686,570 |
| 2024-07-12 | 8.910 | 8.960 | 8.650 | 8.700 | 8.700 | 66,418,942 |
| 2024-07-11 | 9.180 | 9.200 | 8.760 | 8.970 | 8.970 | 90,184,876 |
| 2024-07-10 | 9.680 | 9.740 | 9.270 | 9.350 | 9.350 | 66,766,410 |
| 2024-07-09 | 9.700 | 9.790 | 9.550 | 9.750 | 9.750 | 35,189,771 |
| 2024-07-08 | 9.690 | 9.800 | 9.550 | 9.720 | 9.720 | 42,014,475 |
| 2024-07-05 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 0 |
| 2024-07-04 | 9.750 | 9.900 | 9.710 | 9.730 | 9.730 | 36,999,291 |
| 2024-07-03 | 9.790 | 9.860 | 9.650 | 9.770 | 9.770 | 31,807,843 |
| 2024-07-02 | 9.760 | 9.850 | 9.640 | 9.810 | 9.810 | 39,118,145 |
| 2024-07-01 | 9.630 | 9.860 | 9.610 | 9.780 | 9.780 | 53,281,778 |
| 2024-06-28 | 9.230 | 9.740 | 9.150 | 9.620 | 9.620 | 68,327,908 |
| 2024-06-27 | 9.140 | 9.300 | 9.120 | 9.200 | 9.200 | 32,495,178 |
| 2024-06-26 | 9.230 | 9.300 | 9.030 | 9.210 | 9.210 | 41,243,902 |
| 2024-06-25 | 9.270 | 9.300 | 9.050 | 9.250 | 9.250 | 50,371,105 |
| 2024-06-24 | 9.050 | 9.330 | 9.040 | 9.250 | 9.250 | 57,643,688 |
| 2024-06-21 | 9.090 | 9.200 | 8.980 | 9.070 | 9.070 | 40,659,513 |
| 2024-06-20 | 9.010 | 9.150 | 8.990 | 9.120 | 9.120 | 34,558,019 |
| 2024-06-19 | 9.150 | 9.210 | 9.040 | 9.040 | 9.040 | 36,003,200 |
| 2024-06-18 | 9.080 | 9.200 | 8.990 | 9.140 | 9.140 | 43,899,413 |
| 2024-06-17 | 9.230 | 9.380 | 9.020 | 9.070 | 9.070 | 62,978,290 |
| 2024-06-14 | 9.380 | 9.550 | 9.220 | 9.250 | 9.250 | 78,974,785 |
| 2024-06-13 | 9.330 | 9.470 | 9.270 | 9.400 | 9.400 | 50,457,608 |
| 2024-06-12 | 9.210 | 9.380 | 9.120 | 9.340 | 9.340 | 55,485,878 |
| 2024-06-11 | 9.440 | 9.470 | 9.120 | 9.220 | 9.220 | 67,638,907 |
| 2024-06-07 | 9.210 | 9.460 | 9.200 | 9.400 | 9.400 | 64,069,468 |
| 2024-06-06 | 9.100 | 9.350 | 9.030 | 9.270 | 9.270 | 79,194,601 |
| 2024-06-05 | 9.190 | 9.260 | 9.060 | 9.100 | 9.100 | 44,798,565 |
| 2024-06-04 | 8.980 | 9.230 | 8.840 | 9.200 | 9.200 | 71,705,991 |
| 2024-06-03 | 8.990 | 9.040 | 8.870 | 9.000 | 9.000 | 46,848,201 |
| 2024-05-31 | 8.900 | 9.080 | 8.810 | 8.960 | 8.960 | 59,600,595 |
| 2024-05-30 | 9.120 | 9.220 | 8.870 | 8.910 | 8.910 | 62,998,974 |
| 2024-05-29 | 9.130 | 9.190 | 8.950 | 9.170 | 9.170 | 53,194,988 |
| 2024-05-28 | 9.110 | 9.200 | 9.060 | 9.110 | 9.110 | 57,214,190 |
| 2024-05-27 | 8.970 | 9.250 | 8.880 | 9.120 | 9.120 | 102,250,986 |
| 2024-05-24 | 8.730 | 9.030 | 8.720 | 8.930 | 8.930 | 100,278,219 |
| 2024-05-23 | 8.880 | 8.880 | 8.690 | 8.730 | 8.730 | 45,720,440 |
| 2024-05-22 | 8.870 | 9.010 | 8.830 | 8.910 | 8.910 | 52,476,822 |
| 2024-05-21 | 8.930 | 8.960 | 8.850 | 8.890 | 8.890 | 37,022,733 |
| 2024-05-20 | 8.800 | 9.020 | 8.750 | 8.960 | 8.960 | 83,621,947 |
| 2024-05-17 | 8.890 | 8.960 | 8.750 | 8.810 | 8.810 | 77,801,709 |
| 2024-05-16 | 9.160 | 9.180 | 8.890 | 8.930 | 8.930 | 81,661,493 |
| 2024-05-15 | 9.450 | 9.570 | 9.060 | 9.120 | 9.120 | 79,660,763 |
| 2024-05-14 | 9.450 | 9.550 | 9.300 | 9.490 | 9.490 | 72,243,022 |
| 2024-05-13 | 9.250 | 9.540 | 9.170 | 9.460 | 9.460 | 115,065,351 |
| 2024-05-10 | 9.140 | 9.270 | 9.140 | 9.260 | 9.260 | 81,362,246 |
| 2024-05-09 | 9.200 | 9.200 | 9.010 | 9.170 | 9.170 | 70,540,927 |
| 2024-05-08 | 9.200 | 9.280 | 9.130 | 9.150 | 9.150 | 64,325,518 |
| 2024-05-07 | 9.360 | 9.480 | 9.210 | 9.230 | 9.230 | 69,277,355 |
| 2024-05-06 | 9.330 | 9.450 | 9.150 | 9.440 | 9.440 | 80,063,378 |
| 2024-04-30 | 9.210 | 9.400 | 9.130 | 9.360 | 9.360 | 83,887,318 |
| 2024-04-29 | 9.360 | 9.380 | 9.060 | 9.220 | 9.220 | 104,336,636 |
| 2024-04-26 | 9.470 | 9.510 | 9.310 | 9.420 | 9.420 | 64,380,231 |
| 2024-04-25 | 9.720 | 9.750 | 9.400 | 9.470 | 9.470 | 61,703,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-07 | 0.1800 CNY |
| 2020-07-06 | 0.1350 CNY |
| 2019-06-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.