Huaneng Power International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.250	7.390	7.090	7.120	7.120	113,048,691
2022-04-29	7.390	7.420	7.110	7.300	7.300	129,158,713
2022-04-28	7.210	7.400	7.040	7.320	7.320	124,798,000
2022-04-27	6.730	7.300	6.680	7.220	7.220	149,104,106
2022-04-26	7.000	7.120	6.700	6.760	6.760	128,523,000
2022-04-25	6.700	7.160	6.660	6.920	6.920	218,636,111
2022-04-22	6.380	7.080	6.300	6.970	6.970	141,631,306
2022-04-21	6.690	6.810	6.400	6.500	6.500	84,094,235
2022-04-20	6.680	6.940	6.620	6.660	6.660	108,922,795
2022-04-19	6.650	6.770	6.570	6.680	6.680	103,152,114
2022-04-18	6.300	6.820	6.280	6.730	6.730	134,244,807
2022-04-15	5.990	6.450	5.840	6.390	6.390	180,970,646
2022-04-14	6.340	6.360	5.910	6.000	6.000	127,612,082
2022-04-13	6.360	6.380	6.150	6.240	6.240	74,859,642
2022-04-12	6.330	6.490	6.240	6.400	6.400	75,122,106
2022-04-11	6.690	6.760	6.380	6.410	6.410	72,098,734
2022-04-08	6.600	6.750	6.480	6.670	6.670	63,667,699
2022-04-07	6.750	6.800	6.530	6.570	6.570	106,243,158
2022-04-06	7.000	7.000	6.730	6.800	6.800	101,885,339
2022-04-01	6.840	7.130	6.720	7.030	7.030	88,258,378
2022-03-31	7.270	7.270	6.780	6.910	6.910	126,663,158
2022-03-30	7.110	7.330	7.110	7.280	7.280	82,361,263
2022-03-29	7.240	7.380	7.010	7.110	7.110	76,245,153
2022-03-28	6.990	7.300	6.700	7.280	7.280	114,549,481
2022-03-25	7.540	7.580	6.980	7.060	7.060	143,025,389
2022-03-24	7.860	7.860	7.510	7.600	7.600	99,275,098
2022-03-23	8.230	8.300	7.820	7.870	7.870	112,785,308
2022-03-22	7.900	8.270	7.830	8.240	8.240	106,062,834
2022-03-21	7.890	8.060	7.800	7.970	7.970	85,257,532
2022-03-18	7.760	8.110	7.700	7.910	7.910	89,618,300
2022-03-17	8.100	8.180	7.810	7.920	7.920	129,531,769
2022-03-16	7.590	8.040	7.460	8.020	8.020	148,710,807
2022-03-15	7.600	7.810	7.330	7.370	7.370	132,171,372
2022-03-14	8.160	8.320	7.850	7.860	7.860	124,024,904
2022-03-11	8.700	8.860	8.070	8.410	8.410	183,884,331
2022-03-10	9.150	9.360	8.800	8.970	8.970	196,108,020
2022-03-09	9.010	9.150	8.420	9.050	9.050	171,740,455
2022-03-08	8.880	9.230	8.680	8.760	8.760	155,903,127
2022-03-07	8.660	9.340	8.650	8.970	8.970	153,205,870
2022-03-04	8.490	9.130	8.340	8.800	8.800	131,453,608
2022-03-03	8.690	8.760	8.480	8.570	8.570	100,710,652
2022-03-02	8.670	8.750	8.360	8.580	8.580	115,502,335
2022-03-01	8.700	9.100	8.650	8.700	8.700	114,203,595
2022-02-28	8.470	8.900	8.330	8.770	8.770	201,387,186
2022-02-25	8.020	8.460	7.900	8.460	8.460	191,082,134
2022-02-24	7.600	8.000	7.530	7.690	7.690	157,634,302
2022-02-23	7.510	7.800	7.440	7.660	7.660	113,951,664
2022-02-22	7.680	7.700	7.400	7.480	7.480	111,760,655
2022-02-21	8.190	8.250	7.710	7.830	7.830	162,584,338
2022-02-18	8.150	8.550	8.050	8.250	8.250	96,235,905
2022-02-17	7.810	8.350	7.800	8.300	8.300	136,859,308
2022-02-16	8.300	8.600	7.950	8.020	8.020	147,999,000
2022-02-15	8.150	8.250	7.890	8.210	8.210	93,853,634
2022-02-14	8.580	8.830	8.040	8.150	8.150	134,666,036
2022-02-11	8.700	9.160	8.530	8.670	8.670	109,996,413
2022-02-10	8.690	8.980	8.470	8.710	8.710	137,739,089
2022-02-09	8.190	8.940	8.080	8.750	8.750	167,034,335
2022-02-08	8.010	8.290	7.500	8.240	8.240	138,033,277
2022-02-07	7.620	8.040	7.620	8.000	8.000	133,915,028
2022-01-28	7.850	7.890	7.360	7.400	7.400	120,628,685

← NewerPage 19 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.