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
2023-10-26	4.630	4.920	4.610	4.890	4.890	103,827,693
2023-10-25	4.740	4.750	4.630	4.660	4.660	77,816,173
2023-10-24	4.720	4.730	4.640	4.700	4.700	52,263,519
2023-10-23	4.780	4.800	4.650	4.700	4.700	40,949,888
2023-10-20	4.780	4.860	4.730	4.800	4.800	39,691,009
2023-10-19	4.830	4.840	4.730	4.810	4.810	56,288,589
2023-10-18	4.940	4.950	4.830	4.840	4.840	49,951,616
2023-10-17	4.910	5.000	4.890	4.940	4.940	59,660,200
2023-10-16	4.880	4.940	4.840	4.890	4.890	67,364,967
2023-10-13	5.040	5.170	4.850	4.880	4.880	93,256,860
2023-10-12	5.020	5.050	4.990	5.020	5.020	40,855,200
2023-10-11	5.030	5.110	4.970	4.980	4.980	53,481,377
2023-10-10	5.110	5.130	5.010	5.010	5.010	58,406,408
2023-10-09	5.130	5.160	5.070	5.110	5.110	89,016,300
2023-09-28	5.200	5.270	5.150	5.150	5.150	47,449,473
2023-09-27	5.270	5.330	5.190	5.200	5.200	43,256,933
2023-09-26	5.300	5.340	5.230	5.270	5.270	51,290,600
2023-09-25	5.380	5.410	5.280	5.300	5.300	61,450,250
2023-09-22	5.420	5.530	5.340	5.380	5.380	57,920,318
2023-09-21	5.360	5.470	5.330	5.390	5.390	53,529,087
2023-09-20	5.380	5.420	5.310	5.360	5.360	48,449,977
2023-09-19	5.410	5.440	5.350	5.410	5.410	47,940,730
2023-09-18	5.490	5.520	5.400	5.420	5.420	51,395,390
2023-09-15	5.600	5.600	5.460	5.510	5.510	78,436,339
2023-09-14	5.530	5.630	5.510	5.580	5.580	97,954,449
2023-09-13	5.560	5.600	5.450	5.530	5.530	90,756,082
2023-09-12	5.460	5.690	5.450	5.520	5.520	131,950,008
2023-09-11	5.390	5.530	5.340	5.450	5.450	142,459,278
2023-09-08	5.080	5.560	5.070	5.440	5.440	215,565,047
2023-09-07	5.130	5.150	5.020	5.120	5.120	109,926,401
2023-09-06	5.090	5.180	5.020	5.130	5.130	136,467,430
2023-09-05	4.900	5.110	4.890	5.090	5.090	193,773,099
2023-09-04	4.980	4.980	4.810	4.880	4.880	187,011,258
2023-09-01	5.060	5.090	4.930	4.980	4.980	116,319,673
2023-08-31	5.130	5.170	5.060	5.100	5.100	83,761,900
2023-08-30	5.190	5.280	5.090	5.110	5.110	93,868,272
2023-08-29	5.230	5.250	5.130	5.180	5.180	88,301,441
2023-08-28	5.460	5.500	5.200	5.240	5.240	86,039,486
2023-08-25	5.260	5.410	5.210	5.300	5.300	50,483,481
2023-08-24	5.320	5.400	5.250	5.270	5.270	50,283,809
2023-08-23	5.450	5.480	5.310	5.320	5.320	43,654,437
2023-08-22	5.460	5.510	5.340	5.450	5.450	40,353,280
2023-08-21	5.550	5.610	5.460	5.460	5.460	38,265,634
2023-08-18	5.550	5.650	5.550	5.580	5.580	43,087,030
2023-08-17	5.520	5.600	5.480	5.580	5.580	55,404,059
2023-08-16	5.740	5.740	5.550	5.570	5.570	67,977,551
2023-08-15	5.640	5.790	5.600	5.740	5.740	76,780,814
2023-08-14	5.450	5.640	5.370	5.630	5.630	88,496,885
2023-08-11	5.640	5.640	5.450	5.450	5.450	91,413,875
2023-08-10	5.650	5.700	5.620	5.630	5.630	46,361,646
2023-08-09	5.760	5.780	5.620	5.650	5.650	65,846,237
2023-08-08	5.820	5.930	5.750	5.790	5.790	56,127,839
2023-08-07	5.790	5.870	5.770	5.850	5.850	49,396,084
2023-08-04	5.810	5.900	5.770	5.820	5.820	89,066,789
2023-08-03	5.710	5.890	5.690	5.810	5.810	86,578,640
2023-08-02	5.800	5.800	5.700	5.730	5.730	75,419,909
2023-08-01	5.720	5.850	5.650	5.840	5.840	129,548,928
2023-07-31	5.650	5.690	5.580	5.680	5.680	72,951,853
2023-07-28	5.580	5.690	5.540	5.650	5.650	67,215,363
2023-07-27	5.720	5.730	5.560	5.610	5.610	101,178,889

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.