Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 6.920 | 7.080 | 6.670 | 6.700 | 6.700 | 88,376,069 |
| 2022-10-28 | 7.200 | 7.260 | 6.750 | 6.860 | 6.860 | 122,026,746 |
| 2022-10-27 | 7.890 | 8.060 | 7.200 | 7.230 | 7.230 | 152,579,032 |
| 2022-10-26 | 7.880 | 8.350 | 7.790 | 8.000 | 8.000 | 110,336,802 |
| 2022-10-25 | 7.970 | 8.270 | 7.930 | 8.170 | 8.170 | 58,392,202 |
| 2022-10-24 | 8.160 | 8.170 | 7.880 | 8.010 | 8.010 | 58,195,374 |
| 2022-10-21 | 8.130 | 8.470 | 8.090 | 8.160 | 8.160 | 69,605,357 |
| 2022-10-20 | 8.200 | 8.320 | 8.020 | 8.110 | 8.110 | 57,591,126 |
| 2022-10-19 | 8.400 | 8.720 | 8.210 | 8.270 | 8.270 | 64,118,102 |
| 2022-10-18 | 8.330 | 8.670 | 8.250 | 8.500 | 8.500 | 65,209,396 |
| 2022-10-17 | 8.420 | 8.480 | 8.120 | 8.340 | 8.340 | 62,055,949 |
| 2022-10-14 | 8.480 | 8.750 | 8.310 | 8.540 | 8.540 | 80,804,911 |
| 2022-10-13 | 7.950 | 8.610 | 7.910 | 8.550 | 8.550 | 96,874,816 |
| 2022-10-12 | 8.000 | 8.100 | 7.700 | 8.090 | 8.090 | 66,016,625 |
| 2022-10-11 | 7.580 | 8.150 | 7.560 | 8.060 | 8.060 | 66,539,710 |
| 2022-10-10 | 7.560 | 7.830 | 7.450 | 7.580 | 7.580 | 55,532,558 |
| 2022-09-30 | 7.640 | 7.780 | 7.550 | 7.590 | 7.590 | 54,376,369 |
| 2022-09-29 | 7.870 | 7.950 | 7.580 | 7.620 | 7.620 | 56,828,140 |
| 2022-09-28 | 7.900 | 8.090 | 7.740 | 7.880 | 7.880 | 56,031,966 |
| 2022-09-27 | 7.960 | 8.110 | 7.830 | 7.920 | 7.920 | 36,547,772 |
| 2022-09-26 | 7.990 | 8.180 | 7.900 | 7.940 | 7.940 | 53,166,959 |
| 2022-09-23 | 8.380 | 8.560 | 7.970 | 8.040 | 8.040 | 46,997,701 |
| 2022-09-22 | 8.220 | 8.320 | 8.100 | 8.170 | 8.170 | 44,483,750 |
| 2022-09-21 | 8.140 | 8.550 | 8.000 | 8.320 | 8.320 | 71,294,305 |
| 2022-09-20 | 8.300 | 8.330 | 7.840 | 8.150 | 8.150 | 67,739,882 |
| 2022-09-19 | 7.980 | 8.260 | 7.560 | 8.170 | 8.170 | 126,746,119 |
| 2022-09-16 | 8.600 | 8.860 | 8.220 | 8.370 | 8.370 | 77,914,463 |
| 2022-09-15 | 9.020 | 9.060 | 8.530 | 8.700 | 8.700 | 94,461,292 |
| 2022-09-14 | 8.880 | 9.100 | 8.820 | 9.010 | 9.010 | 54,937,860 |
| 2022-09-13 | 9.120 | 9.350 | 8.900 | 9.000 | 9.000 | 91,568,914 |
| 2022-09-09 | 9.020 | 9.350 | 8.810 | 9.120 | 9.120 | 66,211,196 |
| 2022-09-08 | 9.210 | 9.450 | 9.000 | 9.110 | 9.110 | 103,159,515 |
| 2022-09-07 | 8.890 | 9.390 | 8.710 | 9.260 | 9.260 | 127,500,938 |
| 2022-09-06 | 8.490 | 9.100 | 8.260 | 8.890 | 8.890 | 129,566,040 |
| 2022-09-05 | 8.330 | 8.610 | 8.000 | 8.500 | 8.500 | 107,853,149 |
| 2022-09-02 | 8.000 | 8.660 | 8.000 | 8.200 | 8.200 | 135,315,349 |
| 2022-09-01 | 8.080 | 8.190 | 7.820 | 7.870 | 7.870 | 55,158,608 |
| 2022-08-31 | 8.130 | 8.360 | 7.820 | 8.180 | 8.180 | 106,082,252 |
| 2022-08-30 | 8.290 | 8.330 | 8.010 | 8.130 | 8.130 | 86,963,572 |
| 2022-08-29 | 8.260 | 8.480 | 8.010 | 8.290 | 8.290 | 94,737,389 |
| 2022-08-26 | 8.540 | 9.070 | 8.300 | 8.410 | 8.410 | 173,356,736 |
| 2022-08-25 | 8.220 | 8.690 | 8.200 | 8.590 | 8.590 | 149,711,912 |
| 2022-08-24 | 8.200 | 8.430 | 8.010 | 8.150 | 8.150 | 118,748,755 |
| 2022-08-23 | 7.960 | 8.300 | 7.820 | 8.250 | 8.250 | 142,749,781 |
| 2022-08-22 | 8.000 | 8.500 | 7.890 | 7.940 | 7.940 | 265,403,299 |
| 2022-08-19 | 7.180 | 7.920 | 7.070 | 7.920 | 7.920 | 148,760,673 |
| 2022-08-18 | 7.470 | 7.480 | 7.150 | 7.200 | 7.200 | 101,341,065 |
| 2022-08-17 | 7.360 | 7.600 | 7.300 | 7.430 | 7.430 | 121,564,855 |
| 2022-08-16 | 7.150 | 7.330 | 7.100 | 7.210 | 7.210 | 107,125,321 |
| 2022-08-15 | 6.980 | 7.200 | 6.870 | 7.070 | 7.070 | 124,792,732 |
| 2022-08-12 | 6.610 | 7.000 | 6.580 | 6.870 | 6.870 | 150,087,288 |
| 2022-08-11 | 6.480 | 6.720 | 6.430 | 6.610 | 6.610 | 73,583,512 |
| 2022-08-10 | 6.580 | 6.600 | 6.390 | 6.450 | 6.450 | 51,527,180 |
| 2022-08-09 | 6.590 | 6.720 | 6.490 | 6.560 | 6.560 | 56,494,849 |
| 2022-08-08 | 6.470 | 6.790 | 6.380 | 6.620 | 6.620 | 83,060,712 |
| 2022-08-05 | 6.520 | 6.550 | 6.350 | 6.480 | 6.480 | 55,864,315 |
| 2022-08-04 | 6.400 | 6.620 | 6.360 | 6.520 | 6.520 | 73,985,320 |
| 2022-08-03 | 6.470 | 6.630 | 6.260 | 6.310 | 6.310 | 80,284,251 |
| 2022-08-02 | 6.670 | 6.760 | 6.380 | 6.480 | 6.480 | 100,434,387 |
| 2022-08-01 | 7.000 | 7.020 | 6.670 | 6.770 | 6.770 | 102,712,798 |
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.