Huaneng Power International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.850	7.890	7.360	7.400	7.400	120,628,685
2022-01-27	8.060	8.150	7.710	7.750	7.750	98,095,231
2022-01-26	7.990	8.220	7.820	8.080	8.080	121,714,868
2022-01-25	8.370	8.460	7.810	7.850	7.850	110,452,307
2022-01-24	8.340	8.740	8.070	8.510	8.510	130,070,070
2022-01-21	8.330	8.950	7.980	8.200	8.200	247,966,168
2022-01-20	8.260	8.650	7.980	8.430	8.430	172,231,397
2022-01-19	8.020	8.560	7.910	8.300	8.300	214,817,735
2022-01-18	7.530	8.330	7.490	8.210	8.210	267,914,609
2022-01-17	7.510	7.830	7.450	7.570	7.570	124,004,857
2022-01-14	7.440	7.700	7.330	7.420	7.420	125,463,300
2022-01-13	7.740	7.740	7.320	7.580	7.580	141,560,754
2022-01-12	7.810	7.930	7.610	7.790	7.790	89,707,292
2022-01-11	7.690	8.050	7.650	7.740	7.740	149,248,414
2022-01-10	7.790	7.900	7.650	7.700	7.700	93,949,342
2022-01-07	8.330	8.390	7.930	7.990	7.990	116,730,930
2022-01-06	8.440	8.530	8.210	8.340	8.340	135,480,179
2022-01-05	8.790	8.840	8.300	8.550	8.550	153,947,985
2022-01-04	9.920	10.120	8.920	9.000	9.000	147,920,679
2021-12-31	9.700	9.860	9.430	9.690	9.690	146,125,915
2021-12-30	9.130	9.390	8.970	9.320	9.320	147,727,170
2021-12-29	9.400	9.400	8.800	9.000	9.000	188,764,898
2021-12-28	9.770	9.770	9.220	9.520	9.520	114,449,293
2021-12-27	9.930	10.500	9.410	9.770	9.770	157,016,872
2021-12-24	9.930	10.500	9.840	10.030	10.030	154,057,884
2021-12-23	8.990	9.930	8.940	9.930	9.930	186,992,316
2021-12-22	9.030	9.430	8.850	9.030	9.030	132,661,772
2021-12-21	8.880	9.170	8.500	9.000	9.000	153,714,924
2021-12-20	8.910	9.090	8.690	8.890	8.890	173,515,973
2021-12-17	9.290	10.080	8.900	8.970	8.970	175,576,877
2021-12-16	9.200	9.500	9.070	9.370	9.370	115,206,576
2021-12-15	8.550	9.570	8.330	9.320	9.320	167,725,736
2021-12-14	8.780	8.880	8.220	8.700	8.700	169,430,093
2021-12-13	8.450	8.940	8.380	8.750	8.750	192,210,726
2021-12-10	8.250	8.650	8.020	8.130	8.130	146,056,023
2021-12-09	7.850	8.680	7.760	8.470	8.470	156,260,958
2021-12-08	7.710	8.070	7.470	8.000	8.000	139,564,360
2021-12-07	7.280	7.900	7.150	7.780	7.780	134,699,465
2021-12-06	7.510	7.610	7.260	7.340	7.340	144,958,424
2021-12-03	6.540	7.230	6.450	7.230	7.230	119,233,560
2021-12-02	6.700	7.060	6.520	6.570	6.570	102,475,996
2021-12-01	6.310	6.700	6.230	6.680	6.680	150,281,669
2021-11-30	6.230	6.780	6.160	6.210	6.210	164,644,752
2021-11-29	5.560	6.280	5.510	6.230	6.230	155,339,844
2021-11-26	5.910	5.960	5.710	5.720	5.720	101,074,179
2021-11-25	6.050	6.540	5.960	5.960	5.960	194,224,581
2021-11-24	5.930	5.990	5.690	5.950	5.950	114,435,378
2021-11-23	5.860	5.900	5.780	5.840	5.840	56,029,063
2021-11-22	5.960	6.030	5.810	5.860	5.860	62,572,324
2021-11-19	5.950	5.980	5.780	5.960	5.960	61,527,536
2021-11-18	5.850	5.990	5.750	5.920	5.920	72,465,409
2021-11-17	5.790	5.850	5.700	5.830	5.830	44,944,749
2021-11-16	5.950	5.980	5.740	5.780	5.780	79,924,684
2021-11-15	6.020	6.070	5.910	5.990	5.990	54,981,703
2021-11-12	6.050	6.190	5.900	6.010	6.010	91,855,146
2021-11-11	6.450	6.450	6.020	6.100	6.100	108,355,709
2021-11-10	6.350	6.500	6.230	6.380	6.380	69,837,195
2021-11-09	6.450	6.740	6.330	6.490	6.490	105,128,158
2021-11-08	6.430	6.480	6.170	6.380	6.380	117,078,597
2021-11-05	7.050	7.050	6.350	6.450	6.450	117,162,575

← NewerPage 20 of 21 · 1,216 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.