Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.690 | 10.080 | 9.620 | 9.720 | 9.720 | 132,309,175 |
| 2024-04-23 | 9.540 | 9.540 | 9.290 | 9.310 | 9.310 | 42,176,240 |
| 2024-04-22 | 9.610 | 9.790 | 9.330 | 9.500 | 9.500 | 68,311,536 |
| 2024-04-19 | 9.580 | 9.720 | 9.480 | 9.570 | 9.570 | 52,829,475 |
| 2024-04-18 | 10.020 | 10.100 | 9.520 | 9.620 | 9.620 | 93,756,466 |
| 2024-04-17 | 9.980 | 10.070 | 9.820 | 10.050 | 10.050 | 32,913,719 |
| 2024-04-16 | 10.090 | 10.220 | 9.840 | 9.920 | 9.920 | 55,996,256 |
| 2024-04-15 | 10.090 | 10.200 | 9.890 | 10.140 | 10.140 | 47,115,663 |
| 2024-04-12 | 9.990 | 10.200 | 9.960 | 10.100 | 10.100 | 40,866,878 |
| 2024-04-11 | 9.720 | 10.030 | 9.680 | 9.960 | 9.960 | 45,212,043 |
| 2024-04-10 | 9.750 | 10.000 | 9.720 | 9.790 | 9.790 | 41,360,750 |
| 2024-04-09 | 9.800 | 9.860 | 9.630 | 9.780 | 9.780 | 35,654,118 |
| 2024-04-08 | 9.390 | 10.030 | 9.380 | 9.830 | 9.830 | 74,528,419 |
| 2024-04-03 | 9.420 | 9.520 | 9.270 | 9.440 | 9.440 | 32,736,111 |
| 2024-04-02 | 9.170 | 9.490 | 9.160 | 9.450 | 9.450 | 47,925,716 |
| 2024-04-01 | 9.370 | 9.410 | 9.100 | 9.200 | 9.200 | 52,540,660 |
| 2024-03-29 | 9.140 | 9.380 | 9.110 | 9.380 | 9.380 | 22,436,459 |
| 2024-03-28 | 9.180 | 9.250 | 8.980 | 9.150 | 9.150 | 38,806,226 |
| 2024-03-27 | 9.260 | 9.330 | 9.150 | 9.170 | 9.170 | 44,120,922 |
| 2024-03-26 | 9.010 | 9.290 | 8.930 | 9.270 | 9.270 | 44,409,009 |
| 2024-03-25 | 8.960 | 9.150 | 8.900 | 9.070 | 9.070 | 38,145,264 |
| 2024-03-22 | 8.980 | 9.040 | 8.820 | 9.000 | 9.000 | 40,511,161 |
| 2024-03-21 | 9.090 | 9.150 | 8.960 | 8.990 | 8.990 | 43,408,769 |
| 2024-03-20 | 9.080 | 9.190 | 8.900 | 9.110 | 9.110 | 48,141,746 |
| 2024-03-19 | 9.250 | 9.320 | 9.090 | 9.180 | 9.180 | 36,935,549 |
| 2024-03-18 | 9.300 | 9.640 | 9.110 | 9.280 | 9.280 | 60,435,510 |
| 2024-03-15 | 9.130 | 9.370 | 9.070 | 9.280 | 9.280 | 49,950,867 |
| 2024-03-14 | 9.050 | 9.190 | 8.980 | 9.140 | 9.140 | 40,856,067 |
| 2024-03-13 | 8.950 | 9.070 | 8.820 | 9.050 | 9.050 | 51,470,117 |
| 2024-03-12 | 9.320 | 9.350 | 8.930 | 9.010 | 9.010 | 63,290,681 |
| 2024-03-11 | 9.490 | 9.590 | 9.180 | 9.370 | 9.370 | 50,176,508 |
| 2024-03-08 | 9.230 | 9.490 | 9.160 | 9.450 | 9.450 | 50,782,986 |
| 2024-03-07 | 9.060 | 9.370 | 9.000 | 9.280 | 9.280 | 52,826,620 |
| 2024-03-06 | 9.130 | 9.400 | 9.000 | 9.100 | 9.100 | 59,103,471 |
| 2024-03-05 | 8.940 | 9.240 | 8.880 | 9.130 | 9.130 | 71,403,897 |
| 2024-03-04 | 8.600 | 8.960 | 8.580 | 8.950 | 8.950 | 64,571,796 |
| 2024-03-01 | 8.810 | 8.910 | 8.620 | 8.630 | 8.630 | 53,773,468 |
| 2024-02-29 | 8.790 | 8.830 | 8.670 | 8.820 | 8.820 | 51,752,127 |
| 2024-02-28 | 8.590 | 9.000 | 8.560 | 8.890 | 8.890 | 79,414,668 |
| 2024-02-27 | 8.680 | 8.790 | 8.550 | 8.630 | 8.630 | 54,395,720 |
| 2024-02-26 | 8.950 | 8.970 | 8.650 | 8.730 | 8.730 | 54,500,938 |
| 2024-02-23 | 8.970 | 9.100 | 8.910 | 8.980 | 8.980 | 48,945,486 |
| 2024-02-22 | 8.780 | 8.980 | 8.750 | 8.980 | 8.980 | 49,504,973 |
| 2024-02-21 | 8.930 | 9.040 | 8.770 | 8.810 | 8.810 | 58,673,591 |
| 2024-02-20 | 8.920 | 9.180 | 8.820 | 8.950 | 8.950 | 42,238,798 |
| 2024-02-19 | 8.760 | 8.990 | 8.680 | 8.990 | 8.990 | 49,008,813 |
| 2024-02-08 | 8.350 | 8.740 | 8.270 | 8.740 | 8.740 | 51,787,996 |
| 2024-02-07 | 8.540 | 8.550 | 8.220 | 8.520 | 8.520 | 73,882,874 |
| 2024-02-06 | 8.540 | 8.700 | 8.310 | 8.550 | 8.550 | 64,468,774 |
| 2024-02-05 | 8.650 | 8.900 | 8.460 | 8.550 | 8.550 | 73,583,595 |
| 2024-02-02 | 8.490 | 8.790 | 8.420 | 8.660 | 8.660 | 53,919,894 |
| 2024-02-01 | 8.680 | 8.700 | 8.420 | 8.490 | 8.490 | 61,618,549 |
| 2024-01-31 | 8.350 | 8.940 | 8.260 | 8.760 | 8.760 | 104,902,021 |
| 2024-01-30 | 8.860 | 8.920 | 8.700 | 8.750 | 8.750 | 43,909,984 |
| 2024-01-29 | 8.900 | 9.130 | 8.810 | 8.920 | 8.920 | 61,524,414 |
| 2024-01-26 | 8.640 | 8.890 | 8.610 | 8.880 | 8.880 | 50,491,398 |
| 2024-01-25 | 8.470 | 8.690 | 8.400 | 8.690 | 8.690 | 45,176,340 |
| 2024-01-24 | 8.290 | 8.470 | 8.210 | 8.450 | 8.450 | 42,729,342 |
| 2024-01-23 | 8.040 | 8.330 | 7.900 | 8.250 | 8.250 | 53,446,713 |
| 2024-01-22 | 8.150 | 8.280 | 8.000 | 8.060 | 8.060 | 52,927,461 |
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.