Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.170 | 7.250 | 7.050 | 7.060 | 7.060 | 65,557,676 |
| 2025-04-21 | 7.120 | 7.190 | 7.100 | 7.170 | 7.170 | 32,635,591 |
| 2025-04-18 | 7.180 | 7.180 | 7.090 | 7.110 | 7.110 | 36,688,200 |
| 2025-04-17 | 7.100 | 7.190 | 7.070 | 7.190 | 7.190 | 65,399,304 |
| 2025-04-16 | 7.030 | 7.110 | 6.970 | 7.110 | 7.110 | 78,110,481 |
| 2025-04-15 | 6.960 | 7.020 | 6.920 | 7.020 | 7.020 | 60,916,371 |
| 2025-04-14 | 6.900 | 6.960 | 6.870 | 6.940 | 6.940 | 46,935,375 |
| 2025-04-11 | 7.000 | 7.010 | 6.840 | 6.900 | 6.900 | 58,844,634 |
| 2025-04-10 | 7.040 | 7.070 | 6.950 | 7.000 | 7.000 | 64,781,435 |
| 2025-04-09 | 6.970 | 7.120 | 6.800 | 7.080 | 7.080 | 121,827,257 |
| 2025-04-08 | 6.790 | 7.000 | 6.780 | 7.000 | 7.000 | 87,951,480 |
| 2025-04-07 | 6.920 | 6.980 | 6.550 | 6.790 | 6.790 | 126,038,128 |
| 2025-04-03 | 6.980 | 7.110 | 6.970 | 7.100 | 7.100 | 57,476,422 |
| 2025-04-02 | 7.030 | 7.060 | 6.950 | 7.020 | 7.020 | 45,838,292 |
| 2025-04-01 | 6.920 | 7.050 | 6.880 | 7.040 | 7.040 | 72,877,672 |
| 2025-03-31 | 6.800 | 6.980 | 6.800 | 6.920 | 6.920 | 85,277,339 |
| 2025-03-28 | 6.840 | 6.940 | 6.760 | 6.790 | 6.790 | 54,351,200 |
| 2025-03-27 | 6.960 | 6.980 | 6.810 | 6.850 | 6.850 | 59,177,747 |
| 2025-03-26 | 7.070 | 7.100 | 6.900 | 6.940 | 6.940 | 72,077,975 |
| 2025-03-25 | 6.920 | 7.060 | 6.860 | 7.040 | 7.040 | 59,038,536 |
| 2025-03-24 | 6.920 | 7.010 | 6.880 | 6.920 | 6.920 | 53,821,528 |
| 2025-03-21 | 6.930 | 7.030 | 6.880 | 6.930 | 6.930 | 60,014,056 |
| 2025-03-20 | 6.830 | 6.940 | 6.820 | 6.930 | 6.930 | 52,996,521 |
| 2025-03-19 | 6.740 | 6.840 | 6.730 | 6.830 | 6.830 | 42,965,073 |
| 2025-03-18 | 6.820 | 6.820 | 6.730 | 6.740 | 6.740 | 34,884,298 |
| 2025-03-17 | 6.790 | 6.870 | 6.770 | 6.810 | 6.810 | 40,290,020 |
| 2025-03-14 | 6.830 | 6.850 | 6.760 | 6.780 | 6.780 | 51,165,863 |
| 2025-03-13 | 6.710 | 6.840 | 6.710 | 6.820 | 6.820 | 66,750,323 |
| 2025-03-12 | 6.670 | 6.750 | 6.640 | 6.720 | 6.720 | 42,038,101 |
| 2025-03-11 | 6.600 | 6.690 | 6.580 | 6.670 | 6.670 | 28,573,750 |
| 2025-03-10 | 6.640 | 6.670 | 6.600 | 6.620 | 6.620 | 29,946,715 |
| 2025-03-07 | 6.620 | 6.710 | 6.600 | 6.660 | 6.660 | 45,659,872 |
| 2025-03-06 | 6.770 | 6.790 | 6.630 | 6.640 | 6.640 | 67,537,948 |
| 2025-03-05 | 6.710 | 6.800 | 6.670 | 6.770 | 6.770 | 37,356,659 |
| 2025-03-04 | 6.750 | 6.760 | 6.660 | 6.720 | 6.720 | 32,886,811 |
| 2025-03-03 | 6.750 | 6.800 | 6.680 | 6.750 | 6.750 | 51,639,517 |
| 2025-02-28 | 6.680 | 6.790 | 6.650 | 6.720 | 6.720 | 64,406,761 |
| 2025-02-27 | 6.680 | 6.710 | 6.630 | 6.680 | 6.680 | 36,154,416 |
| 2025-02-26 | 6.550 | 6.680 | 6.550 | 6.660 | 6.660 | 50,959,556 |
| 2025-02-25 | 6.590 | 6.630 | 6.540 | 6.560 | 6.560 | 36,764,681 |
| 2025-02-24 | 6.620 | 6.710 | 6.560 | 6.600 | 6.600 | 39,701,201 |
| 2025-02-21 | 6.630 | 6.660 | 6.580 | 6.610 | 6.610 | 46,823,655 |
| 2025-02-20 | 6.530 | 6.700 | 6.480 | 6.640 | 6.640 | 56,268,734 |
| 2025-02-19 | 6.570 | 6.610 | 6.510 | 6.530 | 6.530 | 42,445,188 |
| 2025-02-18 | 6.540 | 6.640 | 6.500 | 6.600 | 6.600 | 69,663,532 |
| 2025-02-17 | 6.420 | 6.540 | 6.340 | 6.540 | 6.540 | 77,843,661 |
| 2025-02-14 | 6.430 | 6.450 | 6.370 | 6.400 | 6.400 | 26,968,701 |
| 2025-02-13 | 6.390 | 6.440 | 6.360 | 6.430 | 6.430 | 31,911,700 |
| 2025-02-12 | 6.400 | 6.400 | 6.340 | 6.390 | 6.390 | 29,193,501 |
| 2025-02-11 | 6.440 | 6.450 | 6.380 | 6.390 | 6.390 | 30,193,400 |
| 2025-02-10 | 6.500 | 6.530 | 6.410 | 6.440 | 6.440 | 51,939,251 |
| 2025-02-07 | 6.480 | 6.510 | 6.450 | 6.490 | 6.490 | 41,507,100 |
| 2025-02-06 | 6.520 | 6.520 | 6.430 | 6.480 | 6.480 | 35,088,947 |
| 2025-02-05 | 6.460 | 6.540 | 6.360 | 6.540 | 6.540 | 45,347,777 |
| 2025-01-27 | 6.280 | 6.450 | 6.270 | 6.440 | 6.440 | 52,840,145 |
| 2025-01-24 | 6.260 | 6.290 | 6.180 | 6.280 | 6.280 | 32,496,510 |
| 2025-01-23 | 6.310 | 6.390 | 6.260 | 6.260 | 6.260 | 34,390,200 |
| 2025-01-22 | 6.340 | 6.370 | 6.270 | 6.300 | 6.300 | 30,528,093 |
| 2025-01-21 | 6.360 | 6.370 | 6.290 | 6.340 | 6.340 | 22,540,468 |
| 2025-01-20 | 6.420 | 6.450 | 6.340 | 6.340 | 6.340 | 28,247,200 |
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.