Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.530 | 5.530 | 5.260 | 5.310 | 5.310 | 104,317,665 |
| 2024-01-18 | 5.600 | 5.630 | 5.360 | 5.610 | 5.610 | 78,145,324 |
| 2024-01-17 | 5.670 | 5.700 | 5.590 | 5.640 | 5.640 | 40,034,751 |
| 2024-01-16 | 5.680 | 5.700 | 5.580 | 5.700 | 5.700 | 54,568,513 |
| 2024-01-15 | 5.500 | 5.700 | 5.490 | 5.680 | 5.680 | 69,850,442 |
| 2024-01-12 | 5.440 | 5.570 | 5.400 | 5.510 | 5.510 | 47,731,599 |
| 2024-01-11 | 5.600 | 5.600 | 5.430 | 5.460 | 5.460 | 56,438,409 |
| 2024-01-10 | 5.530 | 5.650 | 5.480 | 5.630 | 5.630 | 56,550,456 |
| 2024-01-09 | 5.580 | 5.620 | 5.510 | 5.560 | 5.560 | 57,204,414 |
| 2024-01-08 | 5.510 | 5.660 | 5.420 | 5.600 | 5.600 | 83,771,237 |
| 2024-01-05 | 5.490 | 5.700 | 5.490 | 5.530 | 5.530 | 75,916,842 |
| 2024-01-04 | 5.490 | 5.550 | 5.450 | 5.530 | 5.530 | 69,033,775 |
| 2024-01-03 | 5.310 | 5.540 | 5.280 | 5.510 | 5.510 | 104,717,677 |
| 2024-01-02 | 5.100 | 5.390 | 5.100 | 5.330 | 5.330 | 105,064,961 |
| 2023-12-29 | 5.180 | 5.200 | 5.100 | 5.140 | 5.140 | 54,033,900 |
| 2023-12-28 | 5.270 | 5.300 | 5.160 | 5.200 | 5.200 | 61,937,137 |
| 2023-12-27 | 5.180 | 5.290 | 5.160 | 5.280 | 5.280 | 46,041,471 |
| 2023-12-26 | 5.150 | 5.240 | 5.130 | 5.190 | 5.190 | 27,582,143 |
| 2023-12-25 | 5.120 | 5.200 | 5.050 | 5.170 | 5.170 | 37,080,910 |
| 2023-12-22 | 5.130 | 5.190 | 5.070 | 5.140 | 5.140 | 52,215,568 |
| 2023-12-21 | 5.100 | 5.170 | 5.020 | 5.120 | 5.120 | 42,559,400 |
| 2023-12-20 | 5.130 | 5.300 | 5.120 | 5.140 | 5.140 | 83,597,688 |
| 2023-12-19 | 5.120 | 5.180 | 5.040 | 5.090 | 5.090 | 35,160,953 |
| 2023-12-18 | 5.100 | 5.180 | 5.060 | 5.110 | 5.110 | 28,029,411 |
| 2023-12-15 | 5.210 | 5.250 | 5.090 | 5.100 | 5.100 | 39,482,159 |
| 2023-12-14 | 5.230 | 5.260 | 5.170 | 5.230 | 5.230 | 48,970,900 |
| 2023-12-13 | 5.240 | 5.270 | 5.210 | 5.240 | 5.240 | 33,161,348 |
| 2023-12-12 | 5.210 | 5.280 | 5.180 | 5.250 | 5.250 | 46,762,540 |
| 2023-12-11 | 5.250 | 5.250 | 5.090 | 5.240 | 5.240 | 78,744,879 |
| 2023-12-08 | 5.230 | 5.290 | 5.190 | 5.270 | 5.270 | 101,223,077 |
| 2023-12-07 | 5.180 | 5.300 | 5.170 | 5.240 | 5.240 | 43,524,610 |
| 2023-12-06 | 5.180 | 5.230 | 5.080 | 5.200 | 5.200 | 51,876,319 |
| 2023-12-05 | 5.140 | 5.280 | 5.120 | 5.200 | 5.200 | 73,645,258 |
| 2023-12-04 | 5.130 | 5.170 | 5.080 | 5.150 | 5.150 | 49,020,549 |
| 2023-12-01 | 5.130 | 5.160 | 5.060 | 5.150 | 5.150 | 39,417,198 |
| 2023-11-30 | 4.980 | 5.150 | 4.970 | 5.120 | 5.120 | 74,305,666 |
| 2023-11-29 | 5.050 | 5.100 | 4.980 | 4.990 | 4.990 | 25,207,561 |
| 2023-11-28 | 5.030 | 5.090 | 4.950 | 5.060 | 5.060 | 41,817,472 |
| 2023-11-27 | 4.990 | 5.070 | 4.930 | 5.050 | 5.050 | 45,002,268 |
| 2023-11-24 | 5.090 | 5.100 | 4.980 | 5.000 | 5.000 | 39,547,050 |
| 2023-11-23 | 5.030 | 5.120 | 5.030 | 5.110 | 5.110 | 33,016,524 |
| 2023-11-22 | 5.070 | 5.100 | 5.040 | 5.070 | 5.070 | 26,746,608 |
| 2023-11-21 | 5.090 | 5.130 | 5.030 | 5.040 | 5.040 | 33,160,400 |
| 2023-11-20 | 5.100 | 5.190 | 5.080 | 5.090 | 5.090 | 49,559,248 |
| 2023-11-17 | 5.030 | 5.140 | 5.010 | 5.110 | 5.110 | 56,399,973 |
| 2023-11-16 | 5.040 | 5.070 | 4.950 | 5.050 | 5.050 | 51,612,802 |
| 2023-11-15 | 5.100 | 5.140 | 5.020 | 5.030 | 5.030 | 59,010,273 |
| 2023-11-14 | 5.090 | 5.300 | 5.020 | 5.110 | 5.110 | 118,153,221 |
| 2023-11-13 | 5.000 | 5.180 | 4.940 | 5.080 | 5.080 | 124,020,241 |
| 2023-11-10 | 4.910 | 5.000 | 4.740 | 4.950 | 4.950 | 86,087,300 |
| 2023-11-09 | 4.850 | 4.970 | 4.830 | 4.930 | 4.930 | 79,723,521 |
| 2023-11-08 | 4.870 | 4.930 | 4.810 | 4.860 | 4.860 | 55,580,000 |
| 2023-11-07 | 4.900 | 4.920 | 4.870 | 4.870 | 4.870 | 38,750,350 |
| 2023-11-06 | 4.940 | 4.960 | 4.870 | 4.900 | 4.900 | 64,735,401 |
| 2023-11-03 | 4.960 | 5.030 | 4.900 | 4.940 | 4.940 | 54,430,187 |
| 2023-11-02 | 4.930 | 5.040 | 4.910 | 4.940 | 4.940 | 51,469,465 |
| 2023-11-01 | 4.910 | 5.000 | 4.890 | 4.910 | 4.910 | 51,611,769 |
| 2023-10-31 | 4.970 | 5.010 | 4.840 | 4.910 | 4.910 | 60,674,155 |
| 2023-10-30 | 5.010 | 5.050 | 4.930 | 4.980 | 4.980 | 61,066,763 |
| 2023-10-27 | 4.890 | 5.050 | 4.850 | 4.990 | 4.990 | 92,749,054 |
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.