Huaneng Lancang River Hydropower Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.050	7.150	6.950	7.120	6.536	36,820,780
2022-07-29	7.090	7.180	7.050	7.070	6.490	25,736,650
2022-07-28	7.080	7.140	7.050	7.100	6.517	20,262,752
2022-07-27	7.120	7.160	7.050	7.080	6.499	17,915,800
2022-07-26	7.030	7.200	6.990	7.120	6.536	26,874,261
2022-07-25	7.130	7.150	6.960	7.000	6.426	22,667,029
2022-07-22	7.050	7.140	7.010	7.060	6.481	36,683,679
2022-07-21	7.040	7.050	6.910	6.930	6.361	21,958,868
2022-07-20	7.160	7.160	6.990	7.030	6.453	38,948,363
2022-07-19	7.230	7.280	7.120	7.170	6.582	25,440,185
2022-07-18	7.110	7.220	7.100	7.210	6.618	23,372,582
2022-07-15	7.210	7.270	7.090	7.090	6.508	44,790,807
2022-07-14	7.400	7.410	7.170	7.220	6.627	44,129,936
2022-07-13	7.380	7.460	7.280	7.410	6.802	29,806,590
2022-07-12	7.310	7.480	7.270	7.370	6.765	34,050,021
2022-07-11	7.380	7.530	7.290	7.330	6.728	39,891,851
2022-07-08	7.310	7.410	7.220	7.350	6.747	38,429,474
2022-07-07	7.190	7.420	7.190	7.270	6.673	50,597,640
2022-07-06	7.080	7.220	7.060	7.150	6.563	41,215,508
2022-07-05	7.200	7.250	6.990	7.080	6.499	65,710,805
2022-07-04	7.150	7.340	7.110	7.200	6.609	37,684,651
2022-07-01	7.000	7.200	7.000	7.150	6.563	27,572,122
2022-06-30	7.100	7.160	6.980	6.990	6.416	27,598,726
2022-06-29	7.150	7.160	7.040	7.100	6.517	22,375,069
2022-06-28	6.970	7.160	6.950	7.100	6.517	28,551,249
2022-06-27	6.860	7.010	6.780	7.000	6.426	35,488,669
2022-06-24	6.910	6.950	6.810	6.860	6.297	27,671,921
2022-06-23	7.000	7.050	6.870	6.940	6.370	33,933,471
2022-06-22	6.990	7.160	6.970	7.010	6.435	23,366,112
2022-06-21	6.850	7.180	6.850	7.010	6.435	42,425,168
2022-06-20	6.880	6.920	6.810	6.860	6.297	34,707,885
2022-06-17	7.000	7.010	6.890	7.000	6.269	41,061,328
2022-06-16	7.150	7.150	6.970	7.040	6.305	31,238,169
2022-06-15	7.220	7.250	7.090	7.150	6.404	36,087,531
2022-06-14	7.220	7.230	7.090	7.210	6.458	32,080,506
2022-06-13	7.260	7.310	7.150	7.240	6.484	41,104,665
2022-06-10	6.990	7.360	6.930	7.310	6.547	77,089,832
2022-06-09	6.830	7.190	6.830	6.990	6.261	60,329,874
2022-06-08	6.780	6.880	6.720	6.850	6.135	24,448,003
2022-06-07	6.890	6.910	6.760	6.780	6.072	34,646,318
2022-06-06	6.850	6.910	6.740	6.890	6.171	48,217,590
2022-06-02	7.020	7.030	6.840	6.870	6.153	37,490,721
2022-06-01	7.090	7.120	6.910	7.080	6.341	42,574,476
2022-05-31	7.130	7.200	7.080	7.100	6.359	27,969,291
2022-05-30	7.170	7.270	7.080	7.130	6.386	23,596,911
2022-05-27	7.050	7.220	6.990	7.160	6.413	41,806,708
2022-05-26	6.930	7.200	6.900	7.090	6.350	49,888,178
2022-05-25	6.750	6.910	6.710	6.890	6.171	28,118,697
2022-05-24	6.810	6.950	6.720	6.750	6.046	27,829,404
2022-05-23	6.880	6.930	6.790	6.820	6.108	26,901,835
2022-05-20	6.930	7.030	6.870	6.870	6.153	32,936,283
2022-05-19	6.750	6.930	6.680	6.920	6.198	32,191,193
2022-05-18	6.740	6.930	6.620	6.810	6.099	36,182,399
2022-05-17	6.800	6.810	6.640	6.740	6.037	43,462,546
2022-05-16	6.770	6.880	6.640	6.840	6.126	49,461,222
2022-05-13	6.620	6.880	6.520	6.800	6.090	70,066,902
2022-05-12	6.520	6.880	6.500	6.620	5.929	86,397,098
2022-05-11	6.510	6.610	6.380	6.560	5.875	83,968,701
2022-05-10	6.040	6.650	6.010	6.510	5.831	109,246,024
2022-05-09	5.950	6.080	5.940	6.080	5.446	21,651,842

← NewerPage 18 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2050 CNY
2025-06-19	0.2000 CNY
2024-06-19	0.1800 CNY
2023-06-19	0.1750 CNY
2022-06-20	0.1700 CNY
2021-06-18	0.1600 CNY
2020-06-19	0.1800 CNY
2019-07-05	0.1780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.