Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.860 | 7.010 | 6.770 | 6.820 | 6.820 | 95,126,017 |
| 2024-04-23 | 6.850 | 6.880 | 6.700 | 6.720 | 6.720 | 71,350,470 |
| 2024-04-22 | 6.970 | 7.120 | 6.710 | 6.930 | 6.930 | 111,873,651 |
| 2024-04-19 | 7.040 | 7.150 | 6.880 | 6.980 | 6.980 | 120,348,201 |
| 2024-04-18 | 7.360 | 7.490 | 6.970 | 7.100 | 7.100 | 110,515,452 |
| 2024-04-17 | 7.170 | 7.400 | 7.080 | 7.390 | 7.390 | 62,766,075 |
| 2024-04-16 | 7.580 | 7.670 | 7.170 | 7.230 | 7.230 | 113,009,412 |
| 2024-04-15 | 7.460 | 7.570 | 7.370 | 7.570 | 7.570 | 62,549,039 |
| 2024-04-12 | 7.450 | 7.620 | 7.350 | 7.500 | 7.500 | 64,213,842 |
| 2024-04-11 | 7.140 | 7.490 | 7.100 | 7.480 | 7.480 | 69,544,191 |
| 2024-04-10 | 7.080 | 7.320 | 7.050 | 7.200 | 7.200 | 62,681,696 |
| 2024-04-09 | 7.110 | 7.170 | 6.960 | 7.090 | 7.090 | 43,779,002 |
| 2024-04-08 | 6.930 | 7.180 | 6.910 | 7.110 | 7.110 | 80,129,900 |
| 2024-04-03 | 6.860 | 6.930 | 6.760 | 6.910 | 6.910 | 42,811,863 |
| 2024-04-02 | 6.720 | 6.900 | 6.670 | 6.880 | 6.880 | 62,242,739 |
| 2024-04-01 | 6.880 | 6.910 | 6.670 | 6.740 | 6.740 | 59,510,962 |
| 2024-03-29 | 6.750 | 6.870 | 6.680 | 6.870 | 6.870 | 29,112,583 |
| 2024-03-28 | 6.590 | 6.840 | 6.500 | 6.780 | 6.780 | 64,425,127 |
| 2024-03-27 | 6.700 | 6.870 | 6.630 | 6.740 | 6.740 | 60,708,205 |
| 2024-03-26 | 6.570 | 6.730 | 6.470 | 6.720 | 6.720 | 55,452,235 |
| 2024-03-25 | 6.480 | 6.660 | 6.450 | 6.540 | 6.540 | 42,286,858 |
| 2024-03-22 | 6.570 | 6.600 | 6.360 | 6.450 | 6.450 | 49,358,481 |
| 2024-03-21 | 6.550 | 6.610 | 6.450 | 6.580 | 6.580 | 39,917,318 |
| 2024-03-20 | 6.530 | 6.640 | 6.410 | 6.570 | 6.570 | 28,981,052 |
| 2024-03-19 | 6.700 | 6.750 | 6.520 | 6.540 | 6.540 | 40,015,385 |
| 2024-03-18 | 6.610 | 6.840 | 6.560 | 6.690 | 6.690 | 62,629,008 |
| 2024-03-15 | 6.370 | 6.750 | 6.360 | 6.600 | 6.600 | 83,448,551 |
| 2024-03-14 | 6.330 | 6.450 | 6.270 | 6.410 | 6.410 | 45,842,430 |
| 2024-03-13 | 6.270 | 6.370 | 6.230 | 6.350 | 6.350 | 52,076,291 |
| 2024-03-12 | 6.590 | 6.590 | 6.250 | 6.300 | 6.300 | 69,009,255 |
| 2024-03-11 | 6.700 | 6.760 | 6.500 | 6.590 | 6.590 | 56,202,526 |
| 2024-03-08 | 6.580 | 6.710 | 6.480 | 6.710 | 6.710 | 62,826,870 |
| 2024-03-07 | 6.270 | 6.620 | 6.270 | 6.590 | 6.590 | 90,139,920 |
| 2024-03-06 | 6.320 | 6.470 | 6.220 | 6.300 | 6.300 | 56,419,911 |
| 2024-03-05 | 6.150 | 6.420 | 6.150 | 6.320 | 6.320 | 81,805,791 |
| 2024-03-04 | 5.980 | 6.200 | 5.940 | 6.200 | 6.200 | 76,028,196 |
| 2024-03-01 | 6.170 | 6.270 | 5.980 | 6.000 | 6.000 | 74,717,443 |
| 2024-02-29 | 6.110 | 6.200 | 6.080 | 6.190 | 6.190 | 45,773,455 |
| 2024-02-28 | 6.150 | 6.300 | 6.050 | 6.130 | 6.130 | 67,844,760 |
| 2024-02-27 | 6.110 | 6.160 | 6.060 | 6.160 | 6.160 | 55,016,668 |
| 2024-02-26 | 6.410 | 6.420 | 6.100 | 6.160 | 6.160 | 68,194,606 |
| 2024-02-23 | 6.290 | 6.480 | 6.260 | 6.450 | 6.450 | 58,115,227 |
| 2024-02-22 | 6.210 | 6.300 | 6.170 | 6.290 | 6.290 | 34,298,733 |
| 2024-02-21 | 6.250 | 6.300 | 6.180 | 6.240 | 6.240 | 41,102,893 |
| 2024-02-20 | 6.170 | 6.420 | 6.120 | 6.270 | 6.270 | 52,152,447 |
| 2024-02-19 | 5.910 | 6.250 | 5.880 | 6.240 | 6.240 | 60,023,718 |
| 2024-02-08 | 5.840 | 6.000 | 5.720 | 5.990 | 5.990 | 65,954,185 |
| 2024-02-07 | 5.950 | 5.950 | 5.680 | 5.850 | 5.850 | 98,259,862 |
| 2024-02-06 | 5.900 | 6.020 | 5.760 | 6.000 | 6.000 | 61,572,935 |
| 2024-02-05 | 5.950 | 6.070 | 5.880 | 5.930 | 5.930 | 69,619,110 |
| 2024-02-02 | 5.910 | 6.070 | 5.770 | 5.980 | 5.980 | 65,230,131 |
| 2024-02-01 | 6.020 | 6.130 | 5.880 | 5.990 | 5.990 | 68,188,926 |
| 2024-01-31 | 5.820 | 6.100 | 5.790 | 6.070 | 6.070 | 117,317,575 |
| 2024-01-30 | 5.930 | 6.010 | 5.800 | 5.800 | 5.800 | 51,131,191 |
| 2024-01-29 | 5.830 | 6.030 | 5.830 | 5.970 | 5.970 | 71,191,701 |
| 2024-01-26 | 5.680 | 5.880 | 5.660 | 5.820 | 5.820 | 67,053,776 |
| 2024-01-25 | 5.620 | 5.730 | 5.590 | 5.700 | 5.700 | 56,491,431 |
| 2024-01-24 | 5.450 | 5.610 | 5.410 | 5.600 | 5.600 | 52,369,903 |
| 2024-01-23 | 5.280 | 5.490 | 5.160 | 5.430 | 5.430 | 68,108,131 |
| 2024-01-22 | 5.280 | 5.410 | 5.210 | 5.250 | 5.250 | 67,460,472 |
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.