Huaneng Power International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.250 | 7.400 | 7.220 | 7.360 | 7.360 | 72,175,611 |
| 2024-10-23 | 7.360 | 7.470 | 7.250 | 7.310 | 7.310 | 79,693,084 |
| 2024-10-22 | 7.030 | 7.360 | 7.000 | 7.320 | 7.320 | 120,256,985 |
| 2024-10-21 | 7.050 | 7.070 | 6.970 | 7.010 | 7.010 | 62,578,841 |
| 2024-10-18 | 6.910 | 7.110 | 6.820 | 7.050 | 7.050 | 94,071,715 |
| 2024-10-17 | 7.080 | 7.140 | 6.910 | 6.920 | 6.920 | 64,527,758 |
| 2024-10-16 | 7.030 | 7.150 | 7.000 | 7.070 | 7.070 | 55,057,014 |
| 2024-10-15 | 7.230 | 7.300 | 7.070 | 7.080 | 7.080 | 96,605,984 |
| 2024-10-14 | 7.310 | 7.380 | 7.180 | 7.260 | 7.260 | 137,779,669 |
| 2024-10-11 | 7.570 | 7.590 | 7.250 | 7.310 | 7.310 | 75,664,930 |
| 2024-10-10 | 7.400 | 7.780 | 7.390 | 7.570 | 7.570 | 101,543,930 |
| 2024-10-09 | 7.800 | 7.800 | 7.330 | 7.450 | 7.450 | 131,034,329 |
| 2024-10-08 | 8.450 | 8.450 | 7.510 | 7.940 | 7.940 | 231,917,831 |
| 2024-09-30 | 7.480 | 7.780 | 7.330 | 7.710 | 7.710 | 192,154,669 |
| 2024-09-27 | 7.120 | 7.240 | 7.030 | 7.240 | 7.240 | 68,696,478 |
| 2024-09-26 | 6.850 | 7.030 | 6.790 | 7.030 | 7.030 | 77,719,868 |
| 2024-09-25 | 6.950 | 7.060 | 6.870 | 6.880 | 6.880 | 95,809,808 |
| 2024-09-24 | 6.740 | 6.900 | 6.620 | 6.870 | 6.870 | 68,195,620 |
| 2024-09-23 | 6.440 | 6.720 | 6.420 | 6.650 | 6.650 | 75,130,808 |
| 2024-09-20 | 6.540 | 6.540 | 6.380 | 6.460 | 6.460 | 51,387,433 |
| 2024-09-19 | 6.440 | 6.560 | 6.390 | 6.540 | 6.540 | 45,655,937 |
| 2024-09-18 | 6.450 | 6.450 | 6.360 | 6.440 | 6.440 | 29,670,303 |
| 2024-09-13 | 6.400 | 6.500 | 6.350 | 6.420 | 6.420 | 42,981,369 |
| 2024-09-12 | 6.400 | 6.510 | 6.370 | 6.400 | 6.400 | 48,196,380 |
| 2024-09-11 | 6.550 | 6.550 | 6.350 | 6.380 | 6.380 | 54,622,935 |
| 2024-09-10 | 6.620 | 6.640 | 6.390 | 6.590 | 6.590 | 62,868,438 |
| 2024-09-09 | 6.630 | 6.640 | 6.510 | 6.600 | 6.600 | 58,896,381 |
| 2024-09-06 | 6.750 | 6.860 | 6.660 | 6.670 | 6.670 | 54,473,838 |
| 2024-09-05 | 6.770 | 6.800 | 6.660 | 6.760 | 6.760 | 52,397,917 |
| 2024-09-04 | 6.820 | 6.850 | 6.730 | 6.760 | 6.760 | 38,539,927 |
| 2024-09-03 | 6.940 | 6.980 | 6.790 | 6.840 | 6.840 | 60,873,746 |
| 2024-09-02 | 6.930 | 7.040 | 6.880 | 6.940 | 6.940 | 63,764,801 |
| 2024-08-30 | 6.950 | 6.990 | 6.880 | 6.940 | 6.940 | 79,573,245 |
| 2024-08-29 | 7.040 | 7.050 | 6.930 | 6.940 | 6.940 | 55,542,486 |
| 2024-08-28 | 6.940 | 7.110 | 6.930 | 7.040 | 7.040 | 57,348,709 |
| 2024-08-27 | 6.980 | 6.990 | 6.860 | 6.960 | 6.960 | 52,065,340 |
| 2024-08-26 | 7.130 | 7.150 | 6.950 | 7.000 | 7.000 | 57,934,791 |
| 2024-08-23 | 7.180 | 7.220 | 7.090 | 7.120 | 7.120 | 28,584,295 |
| 2024-08-22 | 7.170 | 7.230 | 7.120 | 7.210 | 7.210 | 42,550,363 |
| 2024-08-21 | 7.210 | 7.220 | 7.060 | 7.180 | 7.180 | 56,993,403 |
| 2024-08-20 | 7.390 | 7.430 | 7.180 | 7.240 | 7.240 | 49,356,978 |
| 2024-08-19 | 7.390 | 7.430 | 7.330 | 7.350 | 7.350 | 36,171,852 |
| 2024-08-16 | 7.500 | 7.550 | 7.370 | 7.390 | 7.390 | 51,448,435 |
| 2024-08-15 | 7.370 | 7.500 | 7.340 | 7.490 | 7.490 | 56,448,789 |
| 2024-08-14 | 7.360 | 7.430 | 7.290 | 7.390 | 7.390 | 39,056,407 |
| 2024-08-13 | 7.340 | 7.370 | 7.290 | 7.360 | 7.360 | 32,508,000 |
| 2024-08-12 | 7.420 | 7.450 | 7.330 | 7.360 | 7.360 | 35,768,626 |
| 2024-08-09 | 7.450 | 7.490 | 7.390 | 7.390 | 7.390 | 44,366,289 |
| 2024-08-08 | 7.530 | 7.550 | 7.410 | 7.430 | 7.430 | 42,480,610 |
| 2024-08-07 | 7.480 | 7.590 | 7.460 | 7.540 | 7.540 | 53,647,247 |
| 2024-08-06 | 7.420 | 7.520 | 7.350 | 7.520 | 7.520 | 76,705,575 |
| 2024-08-05 | 7.520 | 7.530 | 7.360 | 7.370 | 7.370 | 75,222,822 |
| 2024-08-02 | 7.680 | 7.740 | 7.490 | 7.540 | 7.540 | 133,055,274 |
| 2024-08-01 | 7.850 | 7.940 | 7.730 | 7.740 | 7.740 | 116,641,732 |
| 2024-07-31 | 8.100 | 8.100 | 7.670 | 7.950 | 7.950 | 181,567,235 |
| 2024-07-30 | 8.340 | 8.340 | 8.110 | 8.210 | 8.210 | 46,680,654 |
| 2024-07-29 | 8.220 | 8.370 | 8.220 | 8.350 | 8.350 | 36,286,703 |
| 2024-07-26 | 8.270 | 8.340 | 8.200 | 8.270 | 8.270 | 32,981,151 |
| 2024-07-25 | 8.310 | 8.350 | 8.140 | 8.290 | 8.290 | 34,663,018 |
| 2024-07-24 | 8.270 | 8.430 | 8.220 | 8.310 | 8.310 | 48,189,919 |
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.