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
2023-04-26	6.210	6.520	6.210	6.270	6.069	137,423,503
2023-04-25	6.070	6.240	5.980	6.080	5.885	57,315,509
2023-04-24	5.930	6.140	5.920	6.070	5.876	68,288,975
2023-04-21	5.990	6.060	5.900	5.930	5.740	44,552,881
2023-04-20	6.090	6.090	5.950	6.010	5.818	42,176,407
2023-04-19	5.980	6.060	5.960	6.000	5.808	43,506,222
2023-04-18	6.170	6.190	5.880	6.020	5.827	69,483,651
2023-04-17	6.180	6.280	6.070	6.160	5.963	104,206,440
2023-04-14	5.990	6.220	5.940	6.160	5.963	96,488,480
2023-04-13	5.900	6.030	5.860	6.000	5.808	67,620,901
2023-04-12	5.970	5.990	5.770	5.870	5.682	55,799,038
2023-04-11	5.960	6.030	5.890	5.960	5.769	79,840,199
2023-04-10	5.590	6.050	5.560	5.960	5.769	137,090,460
2023-04-07	5.450	5.650	5.430	5.590	5.411	40,632,468
2023-04-06	5.410	5.550	5.310	5.470	5.295	52,281,014
2023-04-04	5.390	5.470	5.320	5.440	5.266	54,622,319
2023-04-03	5.800	5.800	5.300	5.430	5.256	175,726,217
2023-03-31	5.760	5.830	5.710	5.790	5.605	48,991,483
2023-03-30	5.720	5.760	5.620	5.760	5.576	38,630,175
2023-03-29	5.690	5.820	5.650	5.710	5.527	51,126,802
2023-03-28	5.680	5.720	5.640	5.680	5.498	41,350,947
2023-03-27	5.780	5.780	5.620	5.670	5.489	44,907,152
2023-03-24	5.860	5.860	5.720	5.770	5.585	55,094,903
2023-03-23	5.860	5.890	5.740	5.860	5.673	45,725,188
2023-03-22	6.010	6.060	5.780	5.840	5.653	60,143,400
2023-03-21	5.920	6.030	5.880	5.980	5.789	41,451,358
2023-03-20	6.160	6.240	5.850	5.880	5.692	64,145,332
2023-03-17	6.140	6.350	6.120	6.160	5.963	101,598,393
2023-03-16	6.110	6.280	6.000	6.190	5.992	79,151,869
2023-03-15	5.950	6.200	5.840	6.120	5.924	71,789,250
2023-03-14	5.760	6.010	5.730	5.950	5.760	64,196,132
2023-03-13	5.790	5.840	5.730	5.790	5.605	33,762,249
2023-03-10	5.930	5.960	5.800	5.810	5.624	44,179,489
2023-03-09	6.060	6.080	5.950	5.980	5.789	34,055,867
2023-03-08	6.070	6.180	6.030	6.050	5.856	52,474,347
2023-03-07	6.160	6.250	6.130	6.150	5.953	84,909,443
2023-03-06	6.010	6.240	6.000	6.190	5.992	115,479,760
2023-03-03	5.650	6.060	5.630	6.000	5.808	112,545,284
2023-03-02	5.720	5.760	5.640	5.660	5.479	34,476,474
2023-03-01	5.710	5.780	5.680	5.740	5.556	46,141,514
2023-02-28	5.610	5.780	5.590	5.740	5.556	59,681,955
2023-02-27	5.670	5.690	5.560	5.610	5.431	36,810,231
2023-02-24	5.720	5.760	5.660	5.700	5.518	37,992,932
2023-02-23	5.810	5.830	5.650	5.740	5.556	74,090,324
2023-02-22	5.820	5.920	5.810	5.860	5.673	29,940,857
2023-02-21	5.790	5.930	5.680	5.870	5.682	46,916,495
2023-02-20	5.830	5.860	5.760	5.820	5.634	42,377,699
2023-02-17	5.820	5.960	5.790	5.800	5.614	49,301,387
2023-02-16	5.990	6.050	5.810	5.860	5.673	48,717,100
2023-02-15	6.020	6.030	5.870	6.010	5.818	91,526,007
2023-02-14	5.990	6.100	5.960	6.020	5.827	61,340,956
2023-02-13	6.200	6.340	5.970	6.010	5.818	111,275,041
2023-02-10	6.000	6.280	5.970	6.210	6.011	118,621,992
2023-02-09	6.090	6.200	5.900	5.970	5.779	68,793,928
2023-02-08	6.030	6.160	5.960	6.060	5.866	80,914,037
2023-02-07	5.860	6.040	5.750	6.030	5.837	91,504,822
2023-02-06	5.830	6.080	5.780	5.830	5.643	82,179,001
2023-02-03	5.870	5.930	5.750	5.900	5.711	89,425,674
2023-02-02	5.670	5.940	5.660	5.920	5.731	130,657,524
2023-02-01	5.780	5.790	5.620	5.700	5.518	98,237,529

← NewerPage 15 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.