Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.080 | 7.320 | 7.060 | 7.310 | 7.310 | 136,720,424 |
| 2025-07-18 | 6.970 | 7.040 | 6.940 | 7.030 | 7.030 | 49,524,595 |
| 2025-07-17 | 7.040 | 7.080 | 6.910 | 6.940 | 6.940 | 68,887,918 |
| 2025-07-16 | 7.060 | 7.110 | 7.010 | 7.030 | 7.030 | 42,409,663 |
| 2025-07-15 | 7.160 | 7.230 | 7.020 | 7.060 | 7.060 | 76,593,130 |
| 2025-07-14 | 7.030 | 7.190 | 7.030 | 7.140 | 7.140 | 68,866,117 |
| 2025-07-11 | 7.110 | 7.130 | 7.020 | 7.020 | 7.020 | 87,667,870 |
| 2025-07-10 | 7.210 | 7.250 | 7.090 | 7.110 | 7.110 | 62,288,584 |
| 2025-07-09 | 7.500 | 7.570 | 7.430 | 7.440 | 7.440 | 43,320,292 |
| 2025-07-08 | 7.540 | 7.560 | 7.430 | 7.520 | 7.520 | 51,888,750 |
| 2025-07-07 | 7.480 | 7.540 | 7.350 | 7.530 | 7.530 | 60,526,941 |
| 2025-07-04 | 7.370 | 7.450 | 7.360 | 7.400 | 7.400 | 33,941,713 |
| 2025-07-03 | 7.400 | 7.420 | 7.350 | 7.380 | 7.380 | 34,900,258 |
| 2025-07-02 | 7.180 | 7.420 | 7.180 | 7.380 | 7.380 | 89,718,580 |
| 2025-07-01 | 7.140 | 7.240 | 7.080 | 7.170 | 7.170 | 59,253,058 |
| 2025-06-30 | 7.030 | 7.170 | 7.030 | 7.140 | 7.140 | 59,979,130 |
| 2025-06-27 | 7.270 | 7.280 | 7.040 | 7.040 | 7.040 | 107,647,396 |
| 2025-06-26 | 7.330 | 7.380 | 7.260 | 7.270 | 7.270 | 38,884,640 |
| 2025-06-25 | 7.200 | 7.350 | 7.170 | 7.330 | 7.330 | 61,833,791 |
| 2025-06-24 | 7.210 | 7.260 | 7.170 | 7.190 | 7.190 | 59,137,258 |
| 2025-06-23 | 7.380 | 7.390 | 7.190 | 7.200 | 7.200 | 70,552,555 |
| 2025-06-20 | 7.400 | 7.470 | 7.350 | 7.380 | 7.380 | 46,750,553 |
| 2025-06-19 | 7.460 | 7.460 | 7.340 | 7.390 | 7.390 | 52,580,861 |
| 2025-06-18 | 7.450 | 7.490 | 7.430 | 7.450 | 7.450 | 32,717,558 |
| 2025-06-17 | 7.300 | 7.460 | 7.270 | 7.450 | 7.450 | 54,658,831 |
| 2025-06-16 | 7.280 | 7.340 | 7.260 | 7.320 | 7.320 | 32,349,280 |
| 2025-06-13 | 7.210 | 7.320 | 7.210 | 7.300 | 7.300 | 74,940,900 |
| 2025-06-12 | 7.280 | 7.310 | 7.200 | 7.220 | 7.220 | 41,261,818 |
| 2025-06-11 | 7.300 | 7.340 | 7.260 | 7.270 | 7.270 | 54,581,356 |
| 2025-06-10 | 7.270 | 7.390 | 7.230 | 7.300 | 7.300 | 54,997,507 |
| 2025-06-09 | 7.270 | 7.290 | 7.220 | 7.260 | 7.260 | 30,770,300 |
| 2025-06-06 | 7.190 | 7.300 | 7.170 | 7.280 | 7.280 | 44,362,700 |
| 2025-06-05 | 7.230 | 7.240 | 7.170 | 7.200 | 7.200 | 27,242,618 |
| 2025-06-04 | 7.250 | 7.280 | 7.180 | 7.200 | 7.200 | 36,332,500 |
| 2025-06-03 | 7.210 | 7.270 | 7.150 | 7.270 | 7.270 | 46,416,122 |
| 2025-05-30 | 7.230 | 7.270 | 7.180 | 7.230 | 7.230 | 45,296,024 |
| 2025-05-29 | 7.230 | 7.260 | 7.180 | 7.220 | 7.220 | 43,153,615 |
| 2025-05-28 | 7.410 | 7.430 | 7.170 | 7.230 | 7.230 | 72,588,200 |
| 2025-05-27 | 7.450 | 7.480 | 7.390 | 7.430 | 7.430 | 29,484,995 |
| 2025-05-26 | 7.370 | 7.470 | 7.360 | 7.450 | 7.450 | 37,796,538 |
| 2025-05-23 | 7.480 | 7.480 | 7.370 | 7.390 | 7.390 | 42,716,492 |
| 2025-05-22 | 7.480 | 7.490 | 7.380 | 7.400 | 7.400 | 59,863,424 |
| 2025-05-21 | 7.510 | 7.580 | 7.480 | 7.490 | 7.490 | 56,888,494 |
| 2025-05-20 | 7.490 | 7.530 | 7.450 | 7.520 | 7.520 | 51,412,201 |
| 2025-05-19 | 7.480 | 7.540 | 7.460 | 7.470 | 7.470 | 37,007,050 |
| 2025-05-16 | 7.480 | 7.540 | 7.430 | 7.480 | 7.480 | 38,021,932 |
| 2025-05-15 | 7.400 | 7.550 | 7.390 | 7.500 | 7.500 | 62,472,025 |
| 2025-05-14 | 7.420 | 7.430 | 7.340 | 7.410 | 7.410 | 41,850,888 |
| 2025-05-13 | 7.440 | 7.450 | 7.370 | 7.440 | 7.440 | 39,309,227 |
| 2025-05-12 | 7.430 | 7.450 | 7.360 | 7.430 | 7.430 | 60,952,404 |
| 2025-05-09 | 7.320 | 7.550 | 7.320 | 7.450 | 7.450 | 86,181,307 |
| 2025-05-08 | 7.290 | 7.350 | 7.280 | 7.320 | 7.320 | 38,016,643 |
| 2025-05-07 | 7.430 | 7.450 | 7.260 | 7.310 | 7.310 | 52,071,177 |
| 2025-05-06 | 7.180 | 7.380 | 7.130 | 7.360 | 7.360 | 76,636,235 |
| 2025-04-30 | 7.180 | 7.250 | 7.150 | 7.160 | 7.160 | 47,300,200 |
| 2025-04-29 | 7.270 | 7.280 | 7.150 | 7.200 | 7.200 | 63,854,343 |
| 2025-04-28 | 7.220 | 7.300 | 7.130 | 7.260 | 7.260 | 79,793,045 |
| 2025-04-25 | 7.180 | 7.230 | 7.130 | 7.180 | 7.180 | 46,545,858 |
| 2025-04-24 | 7.060 | 7.230 | 7.060 | 7.180 | 7.180 | 64,069,747 |
| 2025-04-23 | 7.060 | 7.120 | 7.040 | 7.080 | 7.080 | 39,128,600 |
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.