Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-22 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-19 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-18 | 5.930 | 6.090 | 5.840 | 6.080 | 6.080 | 66,269,108 |
| 2024-07-17 | 6.110 | 6.140 | 5.930 | 5.960 | 5.960 | 73,780,412 |
| 2024-07-16 | 6.100 | 6.190 | 6.040 | 6.160 | 6.160 | 64,477,646 |
| 2024-07-15 | 6.000 | 6.150 | 5.930 | 6.130 | 6.130 | 99,568,425 |
| 2024-07-12 | 6.250 | 6.260 | 6.040 | 6.060 | 6.060 | 115,529,749 |
| 2024-07-11 | 6.530 | 6.540 | 6.190 | 6.300 | 6.300 | 161,320,404 |
| 2024-07-10 | 6.830 | 6.860 | 6.440 | 6.520 | 6.520 | 128,461,078 |
| 2024-07-09 | 6.880 | 6.920 | 6.650 | 6.870 | 6.870 | 74,255,506 |
| 2024-07-08 | 6.820 | 6.930 | 6.750 | 6.880 | 6.880 | 59,836,718 |
| 2024-07-05 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2024-07-04 | 7.050 | 7.110 | 6.880 | 6.920 | 6.920 | 68,667,067 |
| 2024-07-03 | 7.030 | 7.080 | 6.950 | 7.040 | 7.040 | 70,218,188 |
| 2024-07-02 | 7.080 | 7.100 | 6.970 | 7.040 | 7.040 | 59,757,735 |
| 2024-07-01 | 6.910 | 7.180 | 6.870 | 7.100 | 7.100 | 96,436,324 |
| 2024-06-28 | 6.600 | 7.000 | 6.500 | 6.940 | 6.940 | 108,390,293 |
| 2024-06-27 | 6.650 | 6.730 | 6.590 | 6.620 | 6.620 | 56,157,300 |
| 2024-06-26 | 6.730 | 6.770 | 6.530 | 6.680 | 6.680 | 75,998,423 |
| 2024-06-25 | 6.760 | 6.780 | 6.620 | 6.760 | 6.760 | 69,270,866 |
| 2024-06-24 | 6.730 | 6.870 | 6.670 | 6.740 | 6.740 | 71,062,861 |
| 2024-06-21 | 6.760 | 6.910 | 6.670 | 6.770 | 6.770 | 62,327,464 |
| 2024-06-20 | 6.610 | 6.800 | 6.580 | 6.770 | 6.770 | 82,043,035 |
| 2024-06-19 | 6.690 | 6.750 | 6.610 | 6.630 | 6.630 | 59,142,268 |
| 2024-06-18 | 6.690 | 6.710 | 6.580 | 6.680 | 6.680 | 76,169,962 |
| 2024-06-17 | 7.080 | 7.090 | 6.660 | 6.690 | 6.690 | 134,525,925 |
| 2024-06-14 | 7.290 | 7.420 | 6.980 | 7.020 | 7.020 | 187,885,124 |
| 2024-06-13 | 7.220 | 7.380 | 7.190 | 7.270 | 7.270 | 82,711,573 |
| 2024-06-12 | 7.150 | 7.270 | 7.080 | 7.220 | 7.220 | 71,880,493 |
| 2024-06-11 | 7.250 | 7.290 | 7.060 | 7.190 | 7.190 | 90,962,961 |
| 2024-06-07 | 7.080 | 7.320 | 7.060 | 7.240 | 7.240 | 74,292,238 |
| 2024-06-06 | 6.940 | 7.210 | 6.870 | 7.120 | 7.120 | 94,507,333 |
| 2024-06-05 | 6.890 | 7.020 | 6.880 | 6.920 | 6.920 | 58,745,601 |
| 2024-06-04 | 6.720 | 6.950 | 6.600 | 6.930 | 6.930 | 77,550,841 |
| 2024-06-03 | 6.620 | 6.750 | 6.560 | 6.710 | 6.710 | 64,473,249 |
| 2024-05-31 | 6.610 | 6.740 | 6.490 | 6.610 | 6.610 | 55,861,956 |
| 2024-05-30 | 6.800 | 6.840 | 6.570 | 6.610 | 6.610 | 63,364,283 |
| 2024-05-29 | 6.770 | 6.930 | 6.610 | 6.840 | 6.840 | 84,538,658 |
| 2024-05-28 | 6.850 | 6.890 | 6.700 | 6.750 | 6.750 | 81,481,116 |
| 2024-05-27 | 6.660 | 6.980 | 6.660 | 6.850 | 6.850 | 129,879,314 |
| 2024-05-24 | 6.390 | 6.690 | 6.390 | 6.600 | 6.600 | 107,602,286 |
| 2024-05-23 | 6.530 | 6.540 | 6.330 | 6.380 | 6.380 | 83,070,838 |
| 2024-05-22 | 6.600 | 6.740 | 6.530 | 6.550 | 6.550 | 63,759,917 |
| 2024-05-21 | 6.710 | 6.750 | 6.610 | 6.630 | 6.630 | 46,200,892 |
| 2024-05-20 | 6.570 | 6.750 | 6.520 | 6.740 | 6.740 | 82,950,585 |
| 2024-05-17 | 6.670 | 6.700 | 6.520 | 6.570 | 6.570 | 83,080,500 |
| 2024-05-16 | 7.080 | 7.090 | 6.600 | 6.660 | 6.660 | 102,573,800 |
| 2024-05-15 | 7.110 | 7.190 | 6.880 | 6.910 | 6.910 | 66,404,900 |
| 2024-05-14 | 7.070 | 7.220 | 6.970 | 7.120 | 7.120 | 90,336,757 |
| 2024-05-13 | 6.900 | 7.170 | 6.860 | 7.100 | 7.100 | 126,736,662 |
| 2024-05-10 | 6.740 | 6.900 | 6.720 | 6.890 | 6.890 | 87,223,544 |
| 2024-05-09 | 6.770 | 6.780 | 6.650 | 6.760 | 6.760 | 94,585,976 |
| 2024-05-08 | 6.820 | 6.880 | 6.770 | 6.790 | 6.790 | 53,330,955 |
| 2024-05-07 | 6.900 | 6.960 | 6.770 | 6.840 | 6.840 | 67,402,539 |
| 2024-05-06 | 6.760 | 6.950 | 6.650 | 6.950 | 6.950 | 101,258,228 |
| 2024-04-30 | 6.640 | 6.780 | 6.620 | 6.760 | 6.760 | 101,011,881 |
| 2024-04-29 | 6.750 | 6.750 | 6.520 | 6.690 | 6.690 | 123,753,004 |
| 2024-04-26 | 6.810 | 6.830 | 6.700 | 6.790 | 6.790 | 79,135,854 |
| 2024-04-25 | 6.770 | 6.850 | 6.700 | 6.810 | 6.810 | 49,464,243 |
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.