Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 8.410 | 8.420 | 8.100 | 8.180 | 8.180 | 83,220,645 |
| 2024-01-18 | 8.530 | 8.590 | 8.180 | 8.440 | 8.440 | 76,745,742 |
| 2024-01-17 | 8.640 | 8.710 | 8.550 | 8.550 | 8.550 | 30,318,204 |
| 2024-01-16 | 8.530 | 8.720 | 8.450 | 8.650 | 8.650 | 46,614,596 |
| 2024-01-15 | 8.440 | 8.650 | 8.400 | 8.610 | 8.610 | 51,319,376 |
| 2024-01-12 | 8.370 | 8.520 | 8.330 | 8.450 | 8.450 | 37,927,285 |
| 2024-01-11 | 8.570 | 8.580 | 8.330 | 8.370 | 8.370 | 59,359,391 |
| 2024-01-10 | 8.510 | 8.670 | 8.470 | 8.580 | 8.580 | 37,658,762 |
| 2024-01-09 | 8.440 | 8.580 | 8.290 | 8.550 | 8.550 | 52,345,629 |
| 2024-01-08 | 8.300 | 8.530 | 8.210 | 8.450 | 8.450 | 61,389,936 |
| 2024-01-05 | 8.350 | 8.550 | 8.280 | 8.350 | 8.350 | 66,348,133 |
| 2024-01-04 | 8.320 | 8.440 | 8.160 | 8.420 | 8.420 | 66,736,672 |
| 2024-01-03 | 7.970 | 8.370 | 7.910 | 8.330 | 8.330 | 89,246,665 |
| 2024-01-02 | 7.660 | 8.040 | 7.660 | 8.000 | 8.000 | 70,604,045 |
| 2023-12-29 | 7.800 | 7.840 | 7.680 | 7.700 | 7.700 | 46,224,024 |
| 2023-12-28 | 7.960 | 8.050 | 7.740 | 7.820 | 7.820 | 71,736,980 |
| 2023-12-27 | 7.810 | 7.980 | 7.790 | 7.970 | 7.970 | 50,579,748 |
| 2023-12-26 | 7.790 | 7.940 | 7.750 | 7.870 | 7.870 | 35,039,600 |
| 2023-12-25 | 7.690 | 7.870 | 7.610 | 7.840 | 7.840 | 30,130,894 |
| 2023-12-22 | 7.720 | 7.760 | 7.620 | 7.700 | 7.700 | 42,802,000 |
| 2023-12-21 | 7.780 | 7.780 | 7.650 | 7.740 | 7.740 | 42,671,360 |
| 2023-12-20 | 7.600 | 7.940 | 7.600 | 7.790 | 7.790 | 88,220,816 |
| 2023-12-19 | 7.570 | 7.600 | 7.450 | 7.520 | 7.520 | 25,798,183 |
| 2023-12-18 | 7.560 | 7.690 | 7.510 | 7.570 | 7.570 | 33,434,878 |
| 2023-12-15 | 7.770 | 7.820 | 7.540 | 7.580 | 7.580 | 45,823,983 |
| 2023-12-14 | 7.830 | 7.900 | 7.750 | 7.770 | 7.770 | 38,597,620 |
| 2023-12-13 | 7.870 | 7.960 | 7.830 | 7.850 | 7.850 | 30,416,500 |
| 2023-12-12 | 7.890 | 7.970 | 7.840 | 7.870 | 7.870 | 33,275,744 |
| 2023-12-11 | 7.780 | 7.910 | 7.570 | 7.910 | 7.910 | 59,811,503 |
| 2023-12-08 | 7.750 | 7.910 | 7.690 | 7.780 | 7.780 | 50,183,969 |
| 2023-12-07 | 7.650 | 7.880 | 7.610 | 7.750 | 7.750 | 49,828,191 |
| 2023-12-06 | 7.630 | 7.650 | 7.470 | 7.590 | 7.590 | 36,776,529 |
| 2023-12-05 | 7.670 | 7.850 | 7.650 | 7.660 | 7.660 | 43,627,108 |
| 2023-12-04 | 7.660 | 7.730 | 7.610 | 7.700 | 7.700 | 31,116,001 |
| 2023-12-01 | 7.720 | 7.720 | 7.580 | 7.660 | 7.660 | 39,044,631 |
| 2023-11-30 | 7.400 | 7.720 | 7.380 | 7.710 | 7.710 | 106,614,957 |
| 2023-11-29 | 7.460 | 7.530 | 7.340 | 7.370 | 7.370 | 34,110,832 |
| 2023-11-28 | 7.510 | 7.510 | 7.310 | 7.480 | 7.480 | 43,354,402 |
| 2023-11-27 | 7.370 | 7.570 | 7.310 | 7.510 | 7.510 | 49,376,700 |
| 2023-11-24 | 7.520 | 7.550 | 7.390 | 7.400 | 7.400 | 37,148,763 |
| 2023-11-23 | 7.540 | 7.630 | 7.460 | 7.520 | 7.520 | 40,378,023 |
| 2023-11-22 | 7.570 | 7.640 | 7.530 | 7.570 | 7.570 | 41,957,670 |
| 2023-11-21 | 7.650 | 7.690 | 7.530 | 7.550 | 7.550 | 46,976,850 |
| 2023-11-20 | 7.700 | 7.820 | 7.640 | 7.650 | 7.650 | 61,869,269 |
| 2023-11-17 | 7.620 | 7.790 | 7.550 | 7.710 | 7.710 | 63,459,559 |
| 2023-11-16 | 7.580 | 7.670 | 7.530 | 7.600 | 7.600 | 49,364,132 |
| 2023-11-15 | 7.630 | 7.660 | 7.530 | 7.580 | 7.580 | 39,140,001 |
| 2023-11-14 | 7.550 | 7.800 | 7.510 | 7.590 | 7.590 | 73,108,426 |
| 2023-11-13 | 7.710 | 7.890 | 7.430 | 7.590 | 7.590 | 110,750,567 |
| 2023-11-10 | 7.520 | 7.680 | 7.330 | 7.610 | 7.610 | 65,878,733 |
| 2023-11-09 | 7.510 | 7.690 | 7.470 | 7.540 | 7.540 | 38,888,632 |
| 2023-11-08 | 7.510 | 7.600 | 7.440 | 7.530 | 7.530 | 32,256,960 |
| 2023-11-07 | 7.590 | 7.600 | 7.480 | 7.530 | 7.530 | 40,110,234 |
| 2023-11-06 | 7.700 | 7.720 | 7.540 | 7.620 | 7.620 | 49,117,458 |
| 2023-11-03 | 7.620 | 7.840 | 7.590 | 7.670 | 7.670 | 41,719,363 |
| 2023-11-02 | 7.630 | 7.730 | 7.610 | 7.620 | 7.620 | 29,863,546 |
| 2023-11-01 | 7.630 | 7.680 | 7.560 | 7.610 | 7.610 | 24,646,136 |
| 2023-10-31 | 7.680 | 7.720 | 7.540 | 7.610 | 7.610 | 39,812,766 |
| 2023-10-30 | 7.720 | 7.740 | 7.540 | 7.640 | 7.640 | 56,902,927 |
| 2023-10-27 | 7.430 | 7.850 | 7.410 | 7.720 | 7.720 | 91,128,724 |
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.