Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.640 | 5.830 | 5.600 | 5.820 | 5.634 | 141,045,905 |
| 2023-01-30 | 5.930 | 5.930 | 5.690 | 5.780 | 5.595 | 135,254,628 |
| 2023-01-20 | 5.590 | 5.900 | 5.550 | 5.890 | 5.702 | 109,919,639 |
| 2023-01-19 | 5.570 | 5.610 | 5.420 | 5.600 | 5.421 | 86,500,077 |
| 2023-01-18 | 5.540 | 5.620 | 5.490 | 5.550 | 5.372 | 86,154,781 |
| 2023-01-17 | 5.620 | 5.630 | 5.460 | 5.510 | 5.334 | 93,078,227 |
| 2023-01-16 | 5.720 | 5.730 | 5.570 | 5.610 | 5.431 | 122,985,793 |
| 2023-01-13 | 5.760 | 5.800 | 5.630 | 5.710 | 5.527 | 65,608,889 |
| 2023-01-12 | 5.810 | 5.870 | 5.730 | 5.760 | 5.576 | 59,046,321 |
| 2023-01-11 | 5.920 | 5.990 | 5.810 | 5.830 | 5.643 | 71,011,397 |
| 2023-01-10 | 6.000 | 6.090 | 5.890 | 5.920 | 5.731 | 74,273,623 |
| 2023-01-09 | 6.300 | 6.350 | 6.030 | 6.040 | 5.847 | 107,476,733 |
| 2023-01-06 | 6.360 | 6.550 | 6.300 | 6.380 | 6.176 | 77,926,642 |
| 2023-01-05 | 6.250 | 6.500 | 6.210 | 6.400 | 6.195 | 104,836,602 |
| 2023-01-04 | 6.430 | 6.460 | 6.130 | 6.310 | 6.108 | 127,052,843 |
| 2023-01-03 | 5.900 | 6.470 | 5.880 | 6.470 | 6.263 | 144,983,965 |
| 2022-12-30 | 5.790 | 5.990 | 5.700 | 5.880 | 5.692 | 75,393,786 |
| 2022-12-29 | 5.710 | 5.790 | 5.620 | 5.750 | 5.566 | 58,300,535 |
| 2022-12-28 | 5.360 | 5.800 | 5.280 | 5.740 | 5.556 | 119,805,982 |
| 2022-12-27 | 5.380 | 5.430 | 5.280 | 5.370 | 5.198 | 36,424,491 |
| 2022-12-26 | 5.190 | 5.400 | 5.160 | 5.370 | 5.198 | 53,822,749 |
| 2022-12-23 | 5.120 | 5.300 | 5.070 | 5.200 | 5.034 | 53,424,869 |
| 2022-12-22 | 5.180 | 5.210 | 5.050 | 5.080 | 4.917 | 32,125,617 |
| 2022-12-21 | 5.250 | 5.290 | 5.130 | 5.180 | 5.014 | 21,608,040 |
| 2022-12-20 | 5.250 | 5.300 | 5.150 | 5.260 | 5.092 | 32,237,228 |
| 2022-12-19 | 5.380 | 5.480 | 5.190 | 5.240 | 5.072 | 42,760,469 |
| 2022-12-16 | 5.260 | 5.570 | 5.260 | 5.410 | 5.237 | 74,219,054 |
| 2022-12-15 | 5.180 | 5.310 | 5.120 | 5.300 | 5.130 | 49,658,814 |
| 2022-12-14 | 5.220 | 5.300 | 5.150 | 5.190 | 5.024 | 55,720,969 |
| 2022-12-13 | 5.240 | 5.300 | 5.210 | 5.270 | 5.101 | 40,101,772 |
| 2022-12-12 | 5.370 | 5.390 | 5.190 | 5.230 | 5.063 | 62,554,793 |
| 2022-12-09 | 5.470 | 5.510 | 5.320 | 5.360 | 5.189 | 64,237,828 |
| 2022-12-08 | 5.550 | 5.610 | 5.400 | 5.480 | 5.305 | 41,163,100 |
| 2022-12-07 | 5.730 | 5.730 | 5.520 | 5.540 | 5.363 | 58,454,614 |
| 2022-12-06 | 5.830 | 5.850 | 5.670 | 5.710 | 5.527 | 49,793,814 |
| 2022-12-05 | 5.720 | 5.870 | 5.680 | 5.830 | 5.643 | 76,100,022 |
| 2022-12-02 | 5.730 | 5.790 | 5.660 | 5.730 | 5.547 | 38,713,254 |
| 2022-12-01 | 5.890 | 5.900 | 5.730 | 5.760 | 5.576 | 60,323,556 |
| 2022-11-30 | 5.930 | 5.950 | 5.800 | 5.900 | 5.711 | 76,288,428 |
| 2022-11-29 | 6.310 | 6.340 | 5.860 | 5.940 | 5.750 | 122,954,677 |
| 2022-11-28 | 5.960 | 6.400 | 5.810 | 6.320 | 6.118 | 140,485,400 |
| 2022-11-25 | 5.930 | 6.030 | 5.780 | 5.950 | 5.760 | 46,733,210 |
| 2022-11-24 | 5.850 | 6.070 | 5.830 | 5.890 | 5.702 | 78,160,692 |
| 2022-11-23 | 5.630 | 5.770 | 5.590 | 5.720 | 5.537 | 68,202,274 |
| 2022-11-22 | 5.730 | 5.730 | 5.540 | 5.650 | 5.469 | 48,683,422 |
| 2022-11-21 | 5.490 | 5.820 | 5.450 | 5.690 | 5.508 | 68,714,440 |
| 2022-11-18 | 5.470 | 5.630 | 5.400 | 5.560 | 5.382 | 54,017,071 |
| 2022-11-17 | 5.560 | 5.560 | 5.430 | 5.480 | 5.305 | 61,475,683 |
| 2022-11-16 | 5.640 | 6.050 | 5.560 | 5.600 | 5.421 | 106,807,200 |
| 2022-11-15 | 5.460 | 5.570 | 5.440 | 5.560 | 5.382 | 61,407,152 |
| 2022-11-14 | 5.390 | 5.590 | 5.270 | 5.520 | 5.343 | 88,405,873 |
| 2022-11-11 | 5.470 | 5.500 | 5.270 | 5.390 | 5.218 | 70,522,425 |
| 2022-11-10 | 5.390 | 5.600 | 5.320 | 5.370 | 5.198 | 93,045,702 |
| 2022-11-09 | 5.290 | 5.480 | 5.250 | 5.300 | 5.130 | 53,951,331 |
| 2022-11-08 | 5.270 | 5.390 | 5.160 | 5.310 | 5.140 | 68,530,592 |
| 2022-11-07 | 5.380 | 5.420 | 5.260 | 5.290 | 5.121 | 77,172,407 |
| 2022-11-04 | 5.130 | 5.450 | 5.080 | 5.380 | 5.208 | 137,428,139 |
| 2022-11-03 | 4.930 | 5.120 | 4.840 | 5.030 | 4.869 | 124,628,103 |
| 2022-11-02 | 5.040 | 5.050 | 4.780 | 4.990 | 4.830 | 196,370,759 |
| 2022-11-01 | 5.480 | 5.490 | 4.900 | 5.110 | 4.947 | 162,812,283 |
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.