Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.920 | 7.270 | 6.850 | 7.020 | 7.020 | 111,726,633 |
| 2022-07-28 | 6.830 | 7.150 | 6.790 | 6.950 | 6.950 | 146,431,554 |
| 2022-07-27 | 6.660 | 6.890 | 6.550 | 6.780 | 6.780 | 124,935,633 |
| 2022-07-26 | 6.690 | 6.720 | 6.500 | 6.670 | 6.670 | 56,159,237 |
| 2022-07-25 | 6.960 | 6.970 | 6.600 | 6.680 | 6.680 | 98,889,003 |
| 2022-07-22 | 7.050 | 7.110 | 6.870 | 6.950 | 6.950 | 68,017,502 |
| 2022-07-21 | 7.250 | 7.260 | 7.010 | 7.030 | 7.030 | 72,009,752 |
| 2022-07-20 | 7.380 | 7.420 | 7.180 | 7.260 | 7.260 | 70,546,308 |
| 2022-07-19 | 7.550 | 7.630 | 7.300 | 7.380 | 7.380 | 91,184,707 |
| 2022-07-18 | 7.110 | 7.600 | 7.110 | 7.570 | 7.570 | 146,969,796 |
| 2022-07-15 | 7.390 | 7.450 | 7.150 | 7.240 | 7.240 | 117,629,454 |
| 2022-07-14 | 8.090 | 8.090 | 7.320 | 7.350 | 7.350 | 245,935,713 |
| 2022-07-13 | 8.150 | 8.390 | 8.070 | 8.130 | 8.130 | 80,660,767 |
| 2022-07-12 | 8.080 | 8.290 | 7.920 | 8.200 | 8.200 | 85,679,802 |
| 2022-07-11 | 8.110 | 8.360 | 7.960 | 8.040 | 8.040 | 106,234,376 |
| 2022-07-08 | 8.030 | 8.140 | 7.890 | 8.080 | 8.080 | 61,511,538 |
| 2022-07-07 | 7.880 | 8.130 | 7.840 | 8.110 | 8.110 | 108,877,760 |
| 2022-07-06 | 7.830 | 8.170 | 7.730 | 7.900 | 7.900 | 116,273,867 |
| 2022-07-05 | 7.490 | 8.000 | 7.410 | 7.840 | 7.840 | 183,810,042 |
| 2022-07-04 | 7.100 | 7.690 | 7.080 | 7.520 | 7.520 | 171,018,001 |
| 2022-07-01 | 7.110 | 7.350 | 7.100 | 7.150 | 7.150 | 132,031,726 |
| 2022-06-30 | 7.140 | 7.200 | 7.020 | 7.040 | 7.040 | 96,107,757 |
| 2022-06-29 | 7.110 | 7.220 | 7.030 | 7.140 | 7.140 | 85,611,846 |
| 2022-06-28 | 7.160 | 7.300 | 7.100 | 7.140 | 7.140 | 91,738,613 |
| 2022-06-27 | 7.430 | 7.470 | 7.110 | 7.160 | 7.160 | 122,973,774 |
| 2022-06-24 | 7.230 | 7.490 | 7.160 | 7.390 | 7.390 | 124,523,960 |
| 2022-06-23 | 7.220 | 7.270 | 7.080 | 7.260 | 7.260 | 96,282,165 |
| 2022-06-22 | 7.160 | 7.410 | 7.080 | 7.220 | 7.220 | 137,052,883 |
| 2022-06-21 | 7.120 | 7.340 | 7.110 | 7.220 | 7.220 | 250,839,989 |
| 2022-06-20 | 6.340 | 6.990 | 6.270 | 6.990 | 6.990 | 209,823,682 |
| 2022-06-17 | 6.310 | 6.430 | 6.280 | 6.350 | 6.350 | 102,847,009 |
| 2022-06-16 | 6.140 | 6.480 | 6.070 | 6.390 | 6.390 | 183,684,317 |
| 2022-06-15 | 6.140 | 6.200 | 6.020 | 6.110 | 6.110 | 118,541,932 |
| 2022-06-14 | 6.010 | 6.150 | 5.880 | 6.150 | 6.150 | 139,306,292 |
| 2022-06-13 | 6.410 | 6.450 | 5.920 | 6.100 | 6.100 | 247,264,887 |
| 2022-06-10 | 6.400 | 6.770 | 6.310 | 6.490 | 6.490 | 245,127,880 |
| 2022-06-09 | 7.140 | 7.280 | 6.530 | 6.530 | 6.530 | 222,001,626 |
| 2022-06-08 | 7.250 | 7.350 | 7.050 | 7.250 | 7.250 | 127,388,498 |
| 2022-06-07 | 7.140 | 7.380 | 7.070 | 7.200 | 7.200 | 152,235,915 |
| 2022-06-06 | 7.090 | 7.200 | 6.950 | 7.120 | 7.120 | 108,699,527 |
| 2022-06-02 | 7.110 | 7.270 | 7.070 | 7.160 | 7.160 | 65,584,034 |
| 2022-06-01 | 7.280 | 7.430 | 7.090 | 7.180 | 7.180 | 100,488,431 |
| 2022-05-31 | 7.100 | 7.390 | 7.000 | 7.390 | 7.390 | 130,603,106 |
| 2022-05-30 | 7.120 | 7.160 | 7.020 | 7.080 | 7.080 | 53,584,425 |
| 2022-05-27 | 7.190 | 7.230 | 7.050 | 7.120 | 7.120 | 67,086,054 |
| 2022-05-26 | 7.260 | 7.520 | 7.100 | 7.180 | 7.180 | 80,857,614 |
| 2022-05-25 | 6.900 | 7.320 | 6.810 | 7.310 | 7.310 | 99,905,644 |
| 2022-05-24 | 7.140 | 7.340 | 6.920 | 6.930 | 6.930 | 68,736,149 |
| 2022-05-23 | 7.380 | 7.570 | 7.080 | 7.160 | 7.160 | 103,496,349 |
| 2022-05-20 | 7.270 | 7.780 | 7.270 | 7.390 | 7.390 | 114,894,286 |
| 2022-05-19 | 6.960 | 7.310 | 6.850 | 7.270 | 7.270 | 88,749,283 |
| 2022-05-18 | 6.710 | 7.100 | 6.660 | 7.050 | 7.050 | 103,003,889 |
| 2022-05-17 | 6.920 | 6.960 | 6.590 | 6.750 | 6.750 | 91,455,462 |
| 2022-05-16 | 7.120 | 7.120 | 6.880 | 6.960 | 6.960 | 65,460,247 |
| 2022-05-13 | 7.150 | 7.250 | 7.050 | 7.120 | 7.120 | 55,034,293 |
| 2022-05-12 | 7.470 | 7.570 | 7.000 | 7.150 | 7.150 | 103,324,433 |
| 2022-05-11 | 7.250 | 7.450 | 7.220 | 7.320 | 7.320 | 117,725,397 |
| 2022-05-10 | 6.810 | 7.380 | 6.800 | 7.300 | 7.300 | 93,347,023 |
| 2022-05-09 | 6.790 | 7.170 | 6.740 | 6.990 | 6.990 | 90,872,961 |
| 2022-05-06 | 6.900 | 7.030 | 6.660 | 6.800 | 6.800 | 92,529,643 |
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.