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
2023-07-26	5.720	5.770	5.670	5.720	5.720	58,049,249
2023-07-25	6.030	6.040	5.660	5.760	5.760	174,937,034
2023-07-24	5.860	6.040	5.790	6.030	6.030	73,337,750
2023-07-21	5.940	5.990	5.860	5.910	5.910	68,153,951
2023-07-20	6.030	6.070	5.950	5.970	5.970	48,920,299
2023-07-19	6.080	6.090	5.950	6.060	6.060	61,667,751
2023-07-18	6.330	6.330	6.200	6.250	6.050	63,668,997
2023-07-17	6.390	6.470	6.230	6.320	6.118	89,128,713
2023-07-14	6.720	6.720	6.340	6.360	6.157	165,780,283
2023-07-13	6.750	6.800	6.690	6.750	6.534	49,748,962
2023-07-12	6.810	6.880	6.640	6.770	6.553	61,149,310
2023-07-11	6.900	6.900	6.690	6.800	6.582	47,542,968
2023-07-10	6.980	7.090	6.830	6.910	6.689	84,320,109
2023-07-07	6.700	6.970	6.670	6.880	6.660	79,521,261
2023-07-06	6.760	6.840	6.670	6.710	6.495	45,104,536
2023-07-05	6.860	6.950	6.760	6.780	6.563	47,014,422
2023-07-04	6.820	7.020	6.790	6.870	6.650	80,053,032
2023-07-03	6.700	6.910	6.630	6.850	6.631	68,789,124
2023-06-30	6.770	6.850	6.650	6.690	6.476	63,317,568
2023-06-29	6.850	6.850	6.720	6.790	6.573	61,717,315
2023-06-28	6.780	7.030	6.700	6.880	6.660	94,219,559
2023-06-27	6.760	6.900	6.530	6.870	6.650	127,040,184
2023-06-26	6.430	6.900	6.430	6.810	6.592	156,646,718
2023-06-21	6.410	6.600	6.370	6.440	6.234	82,286,495
2023-06-20	6.360	6.520	6.250	6.420	6.215	100,182,007
2023-06-19	6.190	6.340	6.130	6.330	6.127	95,518,361
2023-06-16	6.370	6.400	6.150	6.180	5.982	120,441,299
2023-06-15	6.340	6.390	6.280	6.390	6.186	74,839,233
2023-06-14	6.580	6.580	6.290	6.330	6.127	119,253,992
2023-06-13	6.580	6.670	6.460	6.550	6.340	64,093,341
2023-06-12	6.850	6.970	6.580	6.610	6.399	90,930,089
2023-06-09	6.700	6.910	6.600	6.850	6.631	91,496,232
2023-06-08	6.540	6.720	6.470	6.680	6.466	77,455,409
2023-06-07	6.610	6.660	6.510	6.590	6.379	60,466,192
2023-06-06	6.860	6.860	6.560	6.610	6.399	91,688,325
2023-06-05	6.800	6.930	6.710	6.870	6.650	95,265,192
2023-06-02	6.970	7.050	6.750	6.800	6.582	110,492,008
2023-06-01	7.140	7.230	6.880	6.990	6.766	95,117,211
2023-05-31	7.140	7.320	6.980	7.130	6.902	129,985,299
2023-05-30	7.280	7.280	7.000	7.200	6.970	165,528,996
2023-05-29	6.410	7.120	6.410	7.120	6.892	199,554,837
2023-05-26	6.240	6.700	6.200	6.470	6.263	148,797,220
2023-05-25	6.020	6.230	6.020	6.170	5.973	79,275,381
2023-05-24	6.030	6.100	5.960	6.000	5.808	66,182,716
2023-05-23	6.420	6.450	6.020	6.030	5.837	125,308,305
2023-05-22	6.180	6.600	6.170	6.440	6.234	94,882,493
2023-05-19	6.300	6.390	6.170	6.200	6.002	75,425,610
2023-05-18	6.390	6.620	6.280	6.330	6.127	114,959,828
2023-05-17	6.300	6.530	6.210	6.400	6.195	145,682,855
2023-05-16	6.410	6.490	6.240	6.330	6.127	115,760,604
2023-05-15	6.630	6.700	6.400	6.480	6.273	209,361,749
2023-05-12	6.090	6.670	6.070	6.550	6.340	223,936,459
2023-05-11	6.050	6.250	5.930	6.130	5.934	58,177,834
2023-05-10	6.170	6.190	5.980	6.050	5.856	54,228,255
2023-05-09	6.420	6.420	6.100	6.140	5.944	80,351,005
2023-05-08	6.420	6.680	6.320	6.390	6.186	115,603,855
2023-05-05	6.340	6.420	6.220	6.410	6.205	85,290,655
2023-05-04	6.300	6.580	6.260	6.330	6.127	145,793,466
2023-04-28	6.280	6.380	6.210	6.320	6.118	69,526,128
2023-04-27	6.270	6.360	6.100	6.310	6.108	77,355,094

← NewerPage 14 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.