Huaneng Power International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.550	8.740	8.400	8.690	8.690	108,118,596
2023-07-25	9.200	9.250	8.470	8.630	8.630	177,847,348
2023-07-24	9.050	9.300	8.930	9.260	9.260	45,816,277
2023-07-21	9.070	9.180	8.990	9.120	9.120	37,401,076
2023-07-20	9.270	9.270	9.060	9.070	9.070	27,917,162
2023-07-19	9.300	9.330	9.180	9.260	9.260	23,443,853
2023-07-18	9.370	9.400	9.130	9.300	9.300	37,576,146
2023-07-17	9.370	9.410	9.200	9.350	9.350	56,176,715
2023-07-14	9.420	9.450	9.110	9.160	9.160	84,031,951
2023-07-13	9.440	9.520	9.330	9.470	9.470	34,270,184
2023-07-12	9.610	9.620	9.460	9.500	9.500	35,930,377
2023-07-11	9.580	9.610	9.410	9.530	9.530	29,470,585
2023-07-10	9.540	9.820	9.490	9.580	9.580	63,525,368
2023-07-07	9.380	9.610	9.360	9.430	9.430	40,768,974
2023-07-06	9.460	9.520	9.340	9.390	9.390	28,778,168
2023-07-05	9.280	9.490	9.280	9.450	9.450	41,727,998
2023-07-04	9.300	9.480	9.230	9.380	9.380	56,723,819
2023-07-03	9.280	9.520	9.210	9.300	9.300	64,813,916
2023-06-30	9.260	9.370	9.080	9.260	9.260	55,905,938
2023-06-29	9.320	9.350	9.110	9.250	9.250	45,545,153
2023-06-28	9.100	9.400	9.080	9.330	9.330	73,340,598
2023-06-27	9.160	9.200	8.840	9.150	9.150	81,223,262
2023-06-26	8.930	9.350	8.890	9.150	9.150	138,187,205
2023-06-21	8.810	9.100	8.790	8.840	8.840	102,562,541
2023-06-20	8.810	8.920	8.650	8.800	8.800	89,074,399
2023-06-19	8.540	8.880	8.460	8.840	8.840	116,125,394
2023-06-16	8.730	8.740	8.480	8.500	8.500	121,699,898
2023-06-15	8.740	8.780	8.540	8.690	8.690	82,399,878
2023-06-14	8.900	8.920	8.670	8.720	8.720	70,814,984
2023-06-13	8.940	9.060	8.770	8.800	8.800	75,592,911
2023-06-12	9.630	9.670	8.920	8.950	8.950	123,419,814
2023-06-09	9.450	9.680	9.360	9.570	9.570	58,252,063
2023-06-08	9.340	9.500	9.180	9.450	9.450	48,067,656
2023-06-07	9.490	9.540	9.250	9.340	9.340	80,273,066
2023-06-06	9.800	9.840	9.430	9.460	9.460	66,561,754
2023-06-05	9.850	10.100	9.690	9.880	9.880	60,600,257
2023-06-02	10.110	10.210	9.740	9.870	9.870	84,307,540
2023-06-01	10.190	10.330	9.920	10.090	10.090	70,145,261
2023-05-31	10.220	10.550	10.070	10.180	10.180	63,896,384
2023-05-30	10.270	10.330	10.000	10.240	10.240	71,962,075
2023-05-29	9.680	10.450	9.680	10.290	10.290	123,547,523
2023-05-26	9.460	9.870	9.460	9.710	9.710	90,671,500
2023-05-25	9.140	9.520	9.100	9.410	9.410	49,533,012
2023-05-24	9.310	9.340	9.070	9.160	9.160	46,475,327
2023-05-23	9.650	9.700	9.270	9.310	9.310	50,785,461
2023-05-22	9.270	9.800	9.250	9.600	9.600	84,885,875
2023-05-19	9.520	9.600	9.280	9.290	9.290	43,235,283
2023-05-18	9.500	9.770	9.410	9.470	9.470	59,459,951
2023-05-17	9.350	9.580	9.260	9.470	9.470	59,521,158
2023-05-16	9.330	9.620	9.170	9.370	9.370	96,883,380
2023-05-15	9.970	10.190	9.220	9.310	9.310	178,173,741
2023-05-12	9.680	10.210	9.650	9.860	9.860	76,844,977
2023-05-11	9.640	9.860	9.510	9.690	9.690	44,111,258
2023-05-10	9.760	9.870	9.550	9.640	9.640	31,909,118
2023-05-09	9.950	10.020	9.720	9.760	9.760	64,746,093
2023-05-08	10.070	10.510	9.930	9.980	9.980	81,083,672
2023-05-05	9.990	10.270	9.900	10.070	10.070	81,206,015
2023-05-04	9.660	10.110	9.600	9.980	9.980	71,714,507
2023-04-28	9.610	9.780	9.510	9.700	9.700	74,033,781
2023-04-27	9.360	9.800	9.330	9.650	9.650	98,796,907

← NewerPage 14 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.