Huaneng Power International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.100	7.500	7.100	7.480	7.480	151,172,822
2023-01-30	7.310	7.320	7.100	7.160	7.160	111,361,819
2023-01-20	7.070	7.380	7.030	7.310	7.310	103,794,664
2023-01-19	7.020	7.080	6.920	7.080	7.080	81,242,031
2023-01-18	7.000	7.120	6.900	7.050	7.050	98,744,672
2023-01-17	7.070	7.070	6.880	6.980	6.980	70,570,371
2023-01-16	7.130	7.170	7.020	7.060	7.060	80,716,626
2023-01-13	7.230	7.250	7.060	7.150	7.150	62,919,925
2023-01-12	7.310	7.340	7.200	7.240	7.240	41,334,224
2023-01-11	7.420	7.460	7.260	7.310	7.310	51,786,537
2023-01-10	7.410	7.530	7.350	7.380	7.380	75,380,750
2023-01-09	7.810	7.820	7.350	7.490	7.490	115,286,660
2023-01-06	7.800	8.060	7.790	7.830	7.830	66,712,353
2023-01-05	7.830	8.000	7.740	7.860	7.860	88,400,824
2023-01-04	7.960	7.970	7.660	7.770	7.770	83,422,113
2023-01-03	7.700	7.980	7.530	7.910	7.910	104,212,239
2022-12-30	7.480	7.680	7.430	7.610	7.610	81,143,930
2022-12-29	7.490	7.500	7.300	7.460	7.460	67,902,373
2022-12-28	6.960	7.560	6.930	7.450	7.450	169,341,396
2022-12-27	6.980	7.030	6.860	6.940	6.940	46,359,025
2022-12-26	6.680	6.950	6.670	6.950	6.950	57,637,565
2022-12-23	6.600	6.720	6.570	6.700	6.700	40,280,348
2022-12-22	6.790	6.840	6.560	6.600	6.600	49,790,213
2022-12-21	6.850	6.880	6.720	6.790	6.790	39,150,966
2022-12-20	6.950	6.960	6.800	6.850	6.850	45,767,080
2022-12-19	7.120	7.200	6.830	6.970	6.970	71,912,270
2022-12-16	6.910	7.150	6.860	7.120	7.120	113,451,863
2022-12-15	6.830	6.950	6.680	6.930	6.930	66,281,137
2022-12-14	6.850	6.980	6.770	6.820	6.820	60,278,594
2022-12-13	6.840	6.940	6.800	6.860	6.860	56,701,362
2022-12-12	7.010	7.040	6.800	6.820	6.820	74,345,829
2022-12-09	7.150	7.260	6.960	7.010	7.010	89,898,248
2022-12-08	7.300	7.340	7.130	7.200	7.200	67,272,982
2022-12-07	7.540	7.570	7.260	7.300	7.300	77,659,637
2022-12-06	7.800	7.830	7.410	7.570	7.570	74,558,510
2022-12-05	7.590	7.840	7.530	7.830	7.830	79,494,882
2022-12-02	7.610	7.650	7.480	7.570	7.570	51,508,199
2022-12-01	7.700	7.760	7.540	7.630	7.630	80,446,775
2022-11-30	7.700	7.800	7.510	7.750	7.750	67,607,136
2022-11-29	8.230	8.270	7.650	7.770	7.770	131,565,868
2022-11-28	8.020	8.360	7.820	8.300	8.300	101,013,399
2022-11-25	8.000	8.160	7.900	8.090	8.090	53,001,516
2022-11-24	7.890	8.160	7.880	7.990	7.990	63,451,790
2022-11-23	7.580	7.990	7.570	7.830	7.830	78,144,902
2022-11-22	7.680	7.760	7.540	7.620	7.620	40,667,377
2022-11-21	7.400	7.760	7.390	7.680	7.680	72,129,741
2022-11-18	7.200	7.540	7.160	7.450	7.450	94,665,304
2022-11-17	7.200	7.260	7.050	7.220	7.220	53,871,102
2022-11-16	7.290	7.590	7.210	7.280	7.280	100,971,672
2022-11-15	7.160	7.200	7.050	7.190	7.190	57,446,883
2022-11-14	7.220	7.250	7.030	7.180	7.180	61,896,492
2022-11-11	7.110	7.320	7.020	7.210	7.210	84,029,804
2022-11-10	7.110	7.360	6.990	7.060	7.060	102,481,906
2022-11-09	7.170	7.180	6.980	7.020	7.020	54,616,520
2022-11-08	6.930	7.210	6.860	7.150	7.150	89,088,622
2022-11-07	7.000	7.060	6.830	6.960	6.960	83,676,369
2022-11-04	6.900	7.070	6.850	6.950	6.950	122,534,178
2022-11-03	6.630	6.870	6.600	6.720	6.720	85,504,496
2022-11-02	6.740	6.790	6.470	6.730	6.730	87,284,450
2022-11-01	6.700	6.850	6.550	6.780	6.780	87,278,394

← NewerPage 16 of 21 · 1,212 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.