Huadian Power International Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.170	5.210	5.100	5.180	5.180	70,141,480
2026-10-15	5.150	5.190	5.060	5.140	5.140	100,882,066
2026-10-14	5.080	5.220	5.080	5.180	5.180	86,221,267
2026-10-13	5.140	5.170	5.070	5.080	5.080	73,263,939
2026-10-12	5.190	5.260	5.140	5.150	5.150	87,911,145
2026-10-09	5.170	5.250	5.140	5.190	5.190	108,677,005
2026-10-08	4.950	5.180	4.950	5.160	5.160	125,843,844
2026-09-30	4.870	5.010	4.850	4.950	4.950	94,550,747
2026-09-29	4.850	4.920	4.840	4.860	4.860	64,336,400
2026-09-28	4.820	4.900	4.820	4.890	4.890	73,003,775
2026-09-24	4.810	4.870	4.760	4.830	4.830	67,650,219
2026-09-23	4.790	4.820	4.770	4.800	4.800	46,302,119
2026-09-22	4.780	4.830	4.710	4.800	4.800	57,760,797
2026-09-21	4.790	4.820	4.740	4.790	4.790	50,469,026
2026-09-18	4.780	4.870	4.760	4.810	4.810	54,576,527
2026-09-17	4.860	4.860	4.760	4.780	4.780	47,554,852
2026-09-16	4.870	4.910	4.840	4.890	4.890	71,489,300
2026-09-15	4.930	4.960	4.850	4.870	4.870	64,525,163
2026-09-14	4.880	4.950	4.860	4.930	4.930	68,013,475
2026-09-11	4.870	4.900	4.790	4.880	4.880	76,418,423
2026-09-10	4.890	4.910	4.850	4.880	4.880	60,915,310
2026-09-09	4.840	4.910	4.810	4.900	4.900	83,886,600
2026-09-08	4.820	4.880	4.790	4.840	4.840	69,597,716
2026-09-07	4.830	4.860	4.760	4.820	4.820	84,004,247
2026-09-04	4.780	4.870	4.780	4.840	4.840	98,745,076
2026-09-03	4.660	4.830	4.660	4.790	4.790	173,944,245
2026-09-02	4.650	4.690	4.620	4.670	4.670	59,535,444
2026-09-01	4.590	4.670	4.580	4.660	4.660	70,312,262
2026-08-31	4.680	4.680	4.580	4.590	4.590	76,989,188
2026-08-28	4.630	4.710	4.610	4.700	4.700	82,456,143
2026-08-27	4.640	4.650	4.570	4.610	4.610	65,951,516
2026-08-26	4.600	4.670	4.590	4.650	4.650	72,180,146
2026-08-25	4.530	4.620	4.530	4.600	4.600	59,622,359
2026-08-24	4.470	4.560	4.460	4.550	4.550	72,876,459
2026-08-21	4.510	4.520	4.450	4.460	4.460	55,130,547
2026-08-20	4.510	4.560	4.500	4.510	4.510	47,600,671
2026-08-19	4.520	4.570	4.490	4.500	4.500	74,108,439
2026-08-18	4.540	4.570	4.530	4.550	4.550	41,737,102
2026-08-17	4.550	4.560	4.510	4.550	4.550	34,935,995
2026-08-14	4.580	4.590	4.520	4.540	4.540	50,626,023
2026-08-13	4.620	4.620	4.570	4.600	4.600	71,860,787
2026-08-12	4.660	4.670	4.610	4.630	4.630	58,285,511
2026-08-11	4.670	4.710	4.650	4.660	4.660	56,612,489
2026-08-10	4.660	4.690	4.650	4.670	4.670	61,502,869
2026-08-07	4.690	4.700	4.640	4.670	4.670	55,816,459
2026-08-06	4.710	4.720	4.630	4.690	4.690	73,428,132
2026-08-05	4.770	4.780	4.690	4.720	4.720	68,413,444
2026-08-04	4.860	4.890	4.760	4.780	4.780	72,737,565
2026-08-03	4.800	4.860	4.780	4.860	4.860	72,856,356
2026-07-31	4.770	4.820	4.740	4.810	4.810	66,465,085
2026-07-30	4.750	4.810	4.740	4.800	4.800	84,681,040
2026-07-29	4.650	4.750	4.640	4.750	4.750	90,983,501
2026-07-28	4.680	4.690	4.590	4.640	4.640	66,481,720
2026-07-27	4.680	4.740	4.650	4.680	4.680	71,605,807
2026-07-24	4.830	4.880	4.680	4.690	4.690	91,449,300
2026-07-23	4.770	4.880	4.750	4.860	4.860	89,661,607
2026-07-22	4.720	4.800	4.690	4.790	4.790	97,143,893
2026-07-21	4.750	4.820	4.710	4.740	4.740	125,514,198
2026-07-20	4.600	4.810	4.580	4.810	4.810	162,316,412

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.2000 CNY
2022-07-28	0.2500 CNY
2021-07-23	0.2500 CNY
2020-07-29	0.1460 CNY
2019-07-30	0.0660 CNY

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