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
2022-05-06	6.100	6.120	5.970	5.980	5.356	35,517,235
2022-05-05	6.130	6.250	6.120	6.190	5.544	35,583,007
2022-04-29	6.220	6.220	6.060	6.140	5.499	40,525,414
2022-04-28	6.100	6.310	6.080	6.200	5.553	57,520,087
2022-04-27	6.030	6.140	5.960	6.120	5.481	26,002,836
2022-04-26	6.070	6.170	5.960	6.050	5.419	36,206,346
2022-04-25	6.250	6.330	6.020	6.050	5.419	41,763,640
2022-04-22	6.110	6.310	6.050	6.290	5.634	46,967,172
2022-04-21	6.180	6.250	6.100	6.140	5.499	23,871,658
2022-04-20	6.330	6.350	6.160	6.200	5.553	27,098,786
2022-04-19	6.220	6.350	6.210	6.340	5.678	33,000,725
2022-04-18	6.180	6.230	6.160	6.220	5.571	16,505,091
2022-04-15	6.200	6.330	6.170	6.220	5.571	19,192,624
2022-04-14	6.170	6.230	6.150	6.210	5.562	14,264,269
2022-04-13	6.170	6.200	6.140	6.160	5.517	15,291,169
2022-04-12	6.180	6.200	6.090	6.170	5.526	20,303,414
2022-04-11	6.240	6.290	6.150	6.180	5.535	35,202,511
2022-04-08	6.130	6.270	6.130	6.240	5.589	31,187,800
2022-04-07	6.310	6.310	6.140	6.160	5.517	36,143,678
2022-04-06	5.920	6.410	5.920	6.280	5.625	101,742,447
2022-04-01	5.800	5.890	5.780	5.860	5.248	17,129,800
2022-03-31	5.790	5.840	5.780	5.820	5.213	13,657,080
2022-03-30	5.770	5.820	5.740	5.810	5.204	16,793,802
2022-03-29	5.760	5.780	5.730	5.750	5.150	13,273,678
2022-03-28	5.720	5.750	5.620	5.730	5.132	21,586,425
2022-03-25	5.850	5.870	5.730	5.740	5.141	28,876,262
2022-03-24	5.880	5.950	5.820	5.850	5.240	17,508,715
2022-03-23	5.820	5.930	5.810	5.900	5.284	28,802,756
2022-03-22	5.780	5.850	5.710	5.800	5.195	34,706,203
2022-03-21	5.890	5.910	5.690	5.820	5.213	30,248,400
2022-03-18	5.810	5.910	5.790	5.900	5.284	24,776,302
2022-03-17	5.890	5.930	5.800	5.820	5.213	28,385,157
2022-03-16	5.700	5.860	5.550	5.840	5.231	38,091,363
2022-03-15	6.030	6.040	5.580	5.630	5.042	72,385,942
2022-03-14	6.200	6.220	5.980	6.090	5.454	45,024,200
2022-03-11	6.390	6.390	6.160	6.270	5.616	59,886,157
2022-03-10	6.470	6.540	6.300	6.490	5.813	75,751,012
2022-03-09	6.130	6.410	6.130	6.300	5.643	89,165,488
2022-03-08	6.260	6.320	6.100	6.110	5.472	35,276,435
2022-03-07	6.370	6.420	6.260	6.270	5.616	35,456,136
2022-03-04	6.370	6.370	6.250	6.300	5.643	25,082,012
2022-03-03	6.250	6.440	6.250	6.370	5.705	56,710,827
2022-03-02	6.110	6.180	6.090	6.170	5.526	17,666,432
2022-03-01	6.160	6.210	6.110	6.130	5.490	17,759,664
2022-02-28	6.090	6.250	6.070	6.160	5.517	31,192,978
2022-02-25	6.020	6.110	6.010	6.090	5.454	28,149,878
2022-02-24	6.080	6.160	5.970	6.000	5.374	27,671,852
2022-02-23	6.040	6.120	6.030	6.100	5.463	17,500,675
2022-02-22	6.100	6.110	6.010	6.030	5.401	19,740,591
2022-02-21	6.110	6.150	6.100	6.120	5.481	15,745,175
2022-02-18	6.120	6.160	6.090	6.140	5.499	16,534,288
2022-02-17	6.140	6.160	6.110	6.130	5.490	14,713,359
2022-02-16	6.190	6.220	6.120	6.140	5.499	14,356,981
2022-02-15	6.150	6.230	6.100	6.160	5.517	20,171,982
2022-02-14	6.330	6.330	6.120	6.150	5.508	23,704,016
2022-02-11	6.390	6.420	6.310	6.340	5.678	21,235,217
2022-02-10	6.350	6.450	6.330	6.410	5.741	25,670,309
2022-02-09	6.280	6.400	6.210	6.350	5.687	33,631,439
2022-02-08	6.100	6.270	6.060	6.260	5.607	27,397,588
2022-02-07	6.000	6.090	5.980	6.080	5.446	18,450,745

← NewerPage 19 of 21 · 1,212 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.