Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 9.600 | 9.850 | 9.300 | 9.560 | 9.560 | 145,239,105 |
| 2023-04-25 | 9.000 | 9.170 | 8.880 | 9.070 | 9.070 | 57,048,613 |
| 2023-04-24 | 8.780 | 9.090 | 8.680 | 8.920 | 8.920 | 47,717,229 |
| 2023-04-21 | 8.880 | 8.960 | 8.690 | 8.730 | 8.730 | 32,928,947 |
| 2023-04-20 | 9.120 | 9.120 | 8.830 | 8.880 | 8.880 | 26,899,600 |
| 2023-04-19 | 8.840 | 9.100 | 8.780 | 9.030 | 9.030 | 35,349,143 |
| 2023-04-18 | 9.210 | 9.270 | 8.740 | 8.850 | 8.850 | 48,077,699 |
| 2023-04-17 | 9.120 | 9.230 | 8.980 | 9.180 | 9.180 | 45,269,104 |
| 2023-04-14 | 8.780 | 9.290 | 8.750 | 9.080 | 9.080 | 79,051,433 |
| 2023-04-13 | 8.730 | 8.860 | 8.580 | 8.760 | 8.760 | 50,507,480 |
| 2023-04-12 | 8.880 | 8.890 | 8.610 | 8.730 | 8.730 | 31,699,031 |
| 2023-04-11 | 8.850 | 8.930 | 8.740 | 8.880 | 8.880 | 32,521,748 |
| 2023-04-10 | 8.460 | 9.000 | 8.450 | 8.850 | 8.850 | 61,672,551 |
| 2023-04-07 | 8.270 | 8.550 | 8.220 | 8.520 | 8.520 | 34,666,298 |
| 2023-04-06 | 8.270 | 8.380 | 8.160 | 8.280 | 8.280 | 45,726,696 |
| 2023-04-04 | 8.370 | 8.380 | 8.080 | 8.310 | 8.310 | 136,417,913 |
| 2023-04-03 | 8.560 | 8.560 | 8.180 | 8.390 | 8.390 | 85,684,242 |
| 2023-03-31 | 8.510 | 8.650 | 8.490 | 8.570 | 8.570 | 32,631,322 |
| 2023-03-30 | 8.410 | 8.660 | 8.350 | 8.530 | 8.530 | 34,761,865 |
| 2023-03-29 | 8.500 | 8.710 | 8.410 | 8.490 | 8.490 | 38,865,804 |
| 2023-03-28 | 8.470 | 8.560 | 8.390 | 8.470 | 8.470 | 44,661,829 |
| 2023-03-27 | 8.690 | 8.700 | 8.350 | 8.560 | 8.560 | 63,736,548 |
| 2023-03-24 | 8.690 | 8.770 | 8.570 | 8.690 | 8.690 | 24,687,428 |
| 2023-03-23 | 8.520 | 8.800 | 8.400 | 8.710 | 8.710 | 49,880,817 |
| 2023-03-22 | 8.730 | 8.740 | 8.380 | 8.530 | 8.530 | 54,958,433 |
| 2023-03-21 | 8.660 | 8.900 | 8.600 | 8.690 | 8.690 | 34,347,054 |
| 2023-03-20 | 8.960 | 9.020 | 8.610 | 8.660 | 8.660 | 67,816,159 |
| 2023-03-17 | 8.950 | 9.350 | 8.850 | 8.900 | 8.900 | 95,237,165 |
| 2023-03-16 | 8.890 | 9.100 | 8.680 | 9.000 | 9.000 | 68,758,447 |
| 2023-03-15 | 8.600 | 9.020 | 8.350 | 8.920 | 8.920 | 68,647,283 |
| 2023-03-14 | 8.370 | 8.780 | 8.320 | 8.590 | 8.590 | 54,288,431 |
| 2023-03-13 | 8.390 | 8.510 | 8.290 | 8.420 | 8.420 | 27,442,619 |
| 2023-03-10 | 8.470 | 8.540 | 8.290 | 8.390 | 8.390 | 39,050,716 |
| 2023-03-09 | 8.470 | 8.700 | 8.380 | 8.530 | 8.530 | 46,131,447 |
| 2023-03-08 | 8.590 | 8.610 | 8.370 | 8.470 | 8.470 | 43,185,355 |
| 2023-03-07 | 8.670 | 8.930 | 8.530 | 8.610 | 8.610 | 71,299,053 |
| 2023-03-06 | 8.370 | 8.950 | 8.350 | 8.700 | 8.700 | 71,791,290 |
| 2023-03-03 | 8.280 | 8.490 | 8.130 | 8.370 | 8.370 | 34,882,592 |
| 2023-03-02 | 8.320 | 8.370 | 8.230 | 8.280 | 8.280 | 29,598,816 |
| 2023-03-01 | 8.200 | 8.420 | 8.100 | 8.360 | 8.360 | 66,419,898 |
| 2023-02-28 | 7.790 | 8.210 | 7.790 | 8.170 | 8.170 | 53,244,342 |
| 2023-02-27 | 7.910 | 7.920 | 7.730 | 7.810 | 7.810 | 48,472,196 |
| 2023-02-24 | 7.840 | 7.950 | 7.740 | 7.910 | 7.910 | 43,031,895 |
| 2023-02-23 | 7.770 | 7.900 | 7.600 | 7.860 | 7.860 | 69,563,097 |
| 2023-02-22 | 7.850 | 8.000 | 7.800 | 7.860 | 7.860 | 31,235,468 |
| 2023-02-21 | 7.820 | 7.990 | 7.700 | 7.900 | 7.900 | 49,024,567 |
| 2023-02-20 | 7.880 | 8.030 | 7.850 | 7.930 | 7.930 | 43,259,989 |
| 2023-02-17 | 8.040 | 8.100 | 7.880 | 7.890 | 7.890 | 51,402,493 |
| 2023-02-16 | 8.130 | 8.270 | 7.970 | 8.080 | 8.080 | 60,012,135 |
| 2023-02-15 | 8.100 | 8.230 | 7.980 | 8.160 | 8.160 | 57,716,944 |
| 2023-02-14 | 7.810 | 8.160 | 7.810 | 8.080 | 8.080 | 73,592,052 |
| 2023-02-13 | 8.250 | 8.530 | 7.750 | 7.810 | 7.810 | 134,270,509 |
| 2023-02-10 | 7.940 | 8.230 | 7.900 | 8.130 | 8.130 | 76,108,506 |
| 2023-02-09 | 8.000 | 8.230 | 7.800 | 7.930 | 7.930 | 62,075,869 |
| 2023-02-08 | 7.960 | 8.060 | 7.870 | 7.980 | 7.980 | 65,137,275 |
| 2023-02-07 | 7.720 | 8.060 | 7.620 | 8.000 | 8.000 | 83,807,269 |
| 2023-02-06 | 7.780 | 7.980 | 7.660 | 7.700 | 7.700 | 82,872,986 |
| 2023-02-03 | 7.710 | 7.850 | 7.500 | 7.800 | 7.800 | 107,946,480 |
| 2023-02-02 | 7.570 | 7.820 | 7.540 | 7.710 | 7.710 | 83,870,976 |
| 2023-02-01 | 7.420 | 7.650 | 7.300 | 7.590 | 7.590 | 98,062,224 |
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.