Huaneng Power International Inc historical data
| 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 |
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.