Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.390 | 6.440 | 6.350 | 6.410 | 6.410 | 20,852,800 |
| 2025-01-16 | 6.440 | 6.480 | 6.390 | 6.410 | 6.410 | 25,357,352 |
| 2025-01-15 | 6.410 | 6.460 | 6.380 | 6.440 | 6.440 | 25,412,391 |
| 2025-01-14 | 6.280 | 6.410 | 6.270 | 6.410 | 6.410 | 34,819,643 |
| 2025-01-13 | 6.210 | 6.300 | 6.150 | 6.270 | 6.270 | 39,948,147 |
| 2025-01-10 | 6.400 | 6.410 | 6.230 | 6.230 | 6.230 | 45,689,836 |
| 2025-01-09 | 6.500 | 6.500 | 6.400 | 6.410 | 6.410 | 36,496,288 |
| 2025-01-08 | 6.520 | 6.580 | 6.470 | 6.530 | 6.530 | 36,139,163 |
| 2025-01-07 | 6.550 | 6.560 | 6.460 | 6.530 | 6.530 | 33,648,803 |
| 2025-01-06 | 6.580 | 6.600 | 6.500 | 6.560 | 6.560 | 33,778,800 |
| 2025-01-03 | 6.570 | 6.660 | 6.550 | 6.580 | 6.580 | 41,500,394 |
| 2025-01-02 | 6.770 | 6.790 | 6.520 | 6.560 | 6.560 | 59,291,369 |
| 2024-12-31 | 6.850 | 6.870 | 6.770 | 6.770 | 6.770 | 40,338,631 |
| 2024-12-30 | 6.850 | 6.890 | 6.820 | 6.840 | 6.840 | 38,543,118 |
| 2024-12-27 | 6.780 | 6.880 | 6.750 | 6.870 | 6.870 | 51,519,245 |
| 2024-12-26 | 6.950 | 6.970 | 6.750 | 6.790 | 6.790 | 88,144,163 |
| 2024-12-25 | 7.020 | 7.050 | 6.900 | 6.960 | 6.960 | 48,851,769 |
| 2024-12-24 | 6.950 | 7.020 | 6.900 | 7.010 | 7.010 | 46,166,686 |
| 2024-12-23 | 6.890 | 7.010 | 6.860 | 6.970 | 6.970 | 55,480,385 |
| 2024-12-20 | 7.030 | 7.060 | 6.870 | 6.890 | 6.890 | 63,377,292 |
| 2024-12-19 | 7.120 | 7.150 | 6.970 | 7.030 | 7.030 | 61,027,900 |
| 2024-12-18 | 7.090 | 7.250 | 7.050 | 7.150 | 7.150 | 68,212,563 |
| 2024-12-17 | 7.150 | 7.190 | 7.040 | 7.050 | 7.050 | 41,346,093 |
| 2024-12-16 | 6.990 | 7.150 | 6.990 | 7.140 | 7.140 | 58,649,320 |
| 2024-12-13 | 7.120 | 7.130 | 6.990 | 7.000 | 7.000 | 51,884,670 |
| 2024-12-12 | 7.140 | 7.150 | 7.080 | 7.150 | 7.150 | 47,163,511 |
| 2024-12-11 | 7.120 | 7.170 | 7.090 | 7.130 | 7.130 | 34,427,948 |
| 2024-12-10 | 7.250 | 7.290 | 7.100 | 7.110 | 7.110 | 60,433,036 |
| 2024-12-09 | 7.280 | 7.280 | 7.110 | 7.190 | 7.190 | 60,066,601 |
| 2024-12-06 | 7.060 | 7.150 | 7.050 | 7.130 | 7.130 | 35,937,720 |
| 2024-12-05 | 7.080 | 7.100 | 7.040 | 7.060 | 7.060 | 22,734,195 |
| 2024-12-04 | 7.100 | 7.110 | 7.050 | 7.090 | 7.090 | 28,168,425 |
| 2024-12-03 | 7.040 | 7.120 | 7.000 | 7.100 | 7.100 | 32,540,996 |
| 2024-12-02 | 6.940 | 7.070 | 6.930 | 7.060 | 7.060 | 38,796,765 |
| 2024-11-29 | 6.910 | 6.980 | 6.880 | 6.970 | 6.970 | 39,953,825 |
| 2024-11-28 | 6.940 | 6.970 | 6.880 | 6.900 | 6.900 | 27,969,799 |
| 2024-11-27 | 6.880 | 6.960 | 6.800 | 6.960 | 6.960 | 31,421,270 |
| 2024-11-26 | 6.920 | 6.960 | 6.850 | 6.880 | 6.880 | 26,016,586 |
| 2024-11-25 | 7.000 | 7.060 | 6.870 | 6.920 | 6.920 | 40,974,003 |
| 2024-11-22 | 7.220 | 7.260 | 6.970 | 6.990 | 6.990 | 62,404,001 |
| 2024-11-21 | 7.140 | 7.210 | 7.140 | 7.200 | 7.200 | 29,964,136 |
| 2024-11-20 | 7.100 | 7.200 | 7.060 | 7.170 | 7.170 | 48,527,977 |
| 2024-11-19 | 7.230 | 7.230 | 7.010 | 7.110 | 7.110 | 62,479,516 |
| 2024-11-18 | 7.140 | 7.330 | 7.130 | 7.220 | 7.220 | 63,845,563 |
| 2024-11-15 | 7.200 | 7.290 | 7.110 | 7.120 | 7.120 | 58,154,096 |
| 2024-11-14 | 7.280 | 7.400 | 7.200 | 7.210 | 7.210 | 71,758,098 |
| 2024-11-13 | 7.250 | 7.340 | 7.250 | 7.310 | 7.310 | 54,098,982 |
| 2024-11-12 | 7.350 | 7.430 | 7.250 | 7.280 | 7.280 | 74,451,701 |
| 2024-11-11 | 7.300 | 7.350 | 7.230 | 7.350 | 7.350 | 51,187,552 |
| 2024-11-08 | 7.400 | 7.450 | 7.280 | 7.320 | 7.320 | 59,727,390 |
| 2024-11-07 | 7.210 | 7.350 | 7.170 | 7.350 | 7.350 | 65,381,396 |
| 2024-11-06 | 7.270 | 7.310 | 7.210 | 7.240 | 7.240 | 51,344,647 |
| 2024-11-05 | 7.200 | 7.270 | 7.160 | 7.270 | 7.270 | 53,759,596 |
| 2024-11-04 | 7.210 | 7.240 | 7.150 | 7.210 | 7.210 | 36,416,849 |
| 2024-11-01 | 7.260 | 7.290 | 7.160 | 7.200 | 7.200 | 45,167,288 |
| 2024-10-31 | 7.110 | 7.370 | 7.080 | 7.260 | 7.260 | 84,195,956 |
| 2024-10-30 | 7.170 | 7.220 | 7.030 | 7.110 | 7.110 | 76,063,448 |
| 2024-10-29 | 7.460 | 7.480 | 7.260 | 7.270 | 7.270 | 65,760,682 |
| 2024-10-28 | 7.270 | 7.490 | 7.180 | 7.480 | 7.480 | 90,898,206 |
| 2024-10-25 | 7.340 | 7.360 | 7.200 | 7.280 | 7.280 | 79,905,203 |
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.