Huaneng Power International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.010	7.460	6.980	7.410	7.410	88,457,735
2023-10-25	7.350	7.380	6.900	7.100	7.100	100,099,457
2023-10-24	7.270	7.290	7.130	7.200	7.200	39,852,491
2023-10-23	7.360	7.460	7.170	7.290	7.290	38,488,342
2023-10-20	7.350	7.410	7.240	7.380	7.380	26,434,793
2023-10-19	7.430	7.460	7.320	7.370	7.370	36,183,753
2023-10-18	7.600	7.600	7.410	7.460	7.460	32,079,482
2023-10-17	7.560	7.720	7.510	7.630	7.630	45,585,100
2023-10-16	7.600	7.670	7.510	7.590	7.590	35,104,019
2023-10-13	7.890	7.930	7.610	7.650	7.650	43,659,911
2023-10-12	7.650	7.830	7.630	7.810	7.810	46,756,421
2023-10-11	7.710	7.820	7.610	7.650	7.650	43,379,467
2023-10-10	7.950	7.950	7.690	7.710	7.710	47,959,833
2023-10-09	7.870	7.910	7.800	7.870	7.870	26,830,342
2023-09-28	7.900	7.950	7.840	7.870	7.870	34,745,655
2023-09-27	8.000	8.100	7.910	7.910	7.910	32,379,399
2023-09-26	8.020	8.050	7.900	7.980	7.980	37,771,348
2023-09-25	8.040	8.100	7.990	8.010	8.010	30,646,150
2023-09-22	8.110	8.200	7.990	8.040	8.040	38,716,027
2023-09-21	8.080	8.250	8.040	8.090	8.090	35,342,252
2023-09-20	8.230	8.240	8.070	8.100	8.100	27,419,985
2023-09-19	8.210	8.270	8.130	8.230	8.230	34,669,775
2023-09-18	8.330	8.410	8.170	8.200	8.200	48,899,511
2023-09-15	8.560	8.620	8.290	8.330	8.330	50,136,668
2023-09-14	8.400	8.670	8.400	8.590	8.590	72,274,551
2023-09-13	8.430	8.500	8.320	8.420	8.420	28,768,313
2023-09-12	8.270	8.570	8.250	8.420	8.420	68,835,040
2023-09-11	8.350	8.440	8.230	8.270	8.270	88,995,381
2023-09-08	7.890	8.510	7.860	8.360	8.360	123,022,856
2023-09-07	8.020	8.020	7.890	7.910	7.910	34,929,089
2023-09-06	8.030	8.070	7.910	8.010	8.010	64,750,112
2023-09-05	7.810	8.090	7.780	8.020	8.020	127,992,680
2023-09-04	8.000	8.010	7.690	7.800	7.800	131,185,472
2023-09-01	8.090	8.110	7.950	8.010	8.010	39,515,252
2023-08-31	8.120	8.190	7.980	8.150	8.150	55,525,884
2023-08-30	8.230	8.360	8.100	8.140	8.140	50,082,676
2023-08-29	8.210	8.270	8.100	8.200	8.200	57,171,437
2023-08-28	8.940	8.950	8.170	8.220	8.220	87,688,836
2023-08-25	8.520	8.640	8.410	8.550	8.550	23,583,260
2023-08-24	8.590	8.670	8.420	8.530	8.530	27,788,900
2023-08-23	8.860	8.930	8.570	8.580	8.580	33,336,597
2023-08-22	8.810	8.930	8.690	8.870	8.870	29,135,222
2023-08-21	8.920	8.950	8.800	8.800	8.800	22,011,092
2023-08-18	9.030	9.140	8.960	8.960	8.960	16,626,067
2023-08-17	9.200	9.210	8.940	9.060	9.060	34,912,011
2023-08-16	9.210	9.280	9.120	9.190	9.190	38,849,829
2023-08-15	9.100	9.490	9.040	9.280	9.280	70,436,837
2023-08-14	8.790	9.150	8.690	9.090	9.090	57,862,224
2023-08-11	8.840	8.890	8.730	8.800	8.800	37,194,013
2023-08-10	8.920	9.050	8.830	8.840	8.840	30,828,523
2023-08-09	9.050	9.050	8.800	8.900	8.900	47,110,028
2023-08-08	9.120	9.350	9.000	9.050	9.050	39,909,163
2023-08-07	8.980	9.170	8.870	9.130	9.130	50,001,377
2023-08-04	9.000	9.100	8.810	8.950	8.950	55,487,803
2023-08-03	8.900	9.080	8.830	9.020	9.020	43,397,044
2023-08-02	8.900	8.970	8.750	8.910	8.910	60,106,784
2023-08-01	8.600	8.980	8.510	8.950	8.950	108,919,674
2023-07-31	8.540	8.610	8.440	8.600	8.600	81,103,601
2023-07-28	8.450	8.660	8.410	8.570	8.570	61,280,772
2023-07-27	8.600	8.690	8.460	8.510	8.510	79,522,927

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.