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
2022-11-01	5.480	5.490	4.900	5.110	4.947	162,812,283
2022-10-31	5.170	5.590	5.170	5.430	5.256	103,512,237
2022-10-28	5.640	5.640	5.120	5.200	5.034	154,852,955
2022-10-27	5.840	5.990	5.490	5.640	5.460	158,138,326
2022-10-26	6.180	6.270	5.890	5.990	5.798	105,361,575
2022-10-25	6.210	6.480	6.130	6.210	6.011	66,794,941
2022-10-24	6.400	6.430	6.220	6.270	6.069	63,103,882
2022-10-21	6.110	6.600	6.060	6.400	6.195	116,780,640
2022-10-20	6.290	6.400	6.030	6.040	5.847	85,555,526
2022-10-19	6.660	6.820	6.370	6.410	6.205	71,386,071
2022-10-18	6.550	6.930	6.490	6.700	6.486	88,561,435
2022-10-17	6.630	6.750	6.390	6.590	6.379	71,435,124
2022-10-14	6.680	6.830	6.560	6.750	6.534	95,176,767
2022-10-13	6.340	6.850	6.330	6.740	6.524	97,694,482
2022-10-12	6.520	6.580	6.130	6.550	6.340	87,030,988
2022-10-11	5.860	6.470	5.780	6.470	6.263	77,134,191
2022-10-10	5.950	6.090	5.860	5.880	5.692	36,340,131
2022-09-30	6.050	6.110	5.920	5.950	5.760	35,792,558
2022-09-29	6.000	6.100	5.920	5.990	5.798	48,679,894
2022-09-28	6.280	6.500	5.970	6.040	5.847	54,291,132
2022-09-27	6.400	6.450	6.220	6.330	6.127	39,153,553
2022-09-26	6.100	6.550	6.060	6.400	6.195	65,935,899
2022-09-23	6.490	6.710	6.300	6.340	6.137	55,391,052
2022-09-22	6.450	6.730	6.380	6.590	6.379	71,349,882
2022-09-21	6.250	6.650	6.160	6.570	6.360	88,334,717
2022-09-20	6.410	6.460	6.160	6.240	6.040	48,792,236
2022-09-19	6.040	6.430	5.750	6.380	6.176	150,498,034
2022-09-16	6.330	6.520	6.100	6.180	5.982	80,201,450
2022-09-15	6.500	6.610	6.220	6.320	6.118	75,597,830
2022-09-14	6.490	6.620	6.390	6.560	6.350	69,007,980
2022-09-13	6.900	6.930	6.470	6.560	6.350	91,435,260
2022-09-09	6.710	7.150	6.600	6.890	6.670	142,024,131
2022-09-08	6.860	6.900	6.570	6.770	6.553	136,267,202
2022-09-07	6.240	6.940	6.120	6.940	6.718	196,703,631
2022-09-06	5.860	6.350	5.780	6.310	6.108	122,657,256
2022-09-05	5.650	5.910	5.550	5.860	5.673	90,463,590
2022-09-02	5.490	5.780	5.490	5.620	5.440	83,700,867
2022-09-01	5.500	5.530	5.320	5.410	5.237	45,658,756
2022-08-31	5.560	5.590	5.260	5.460	5.285	93,713,969
2022-08-30	5.700	5.810	5.520	5.600	5.421	59,470,051
2022-08-29	5.660	5.760	5.440	5.700	5.518	112,631,514
2022-08-26	5.630	6.010	5.570	5.810	5.624	120,757,328
2022-08-25	5.610	5.780	5.510	5.710	5.527	105,241,130
2022-08-24	5.680	5.770	5.490	5.490	5.314	73,733,357
2022-08-23	5.400	5.710	5.370	5.670	5.489	103,413,780
2022-08-22	5.700	5.820	5.440	5.480	5.305	169,123,419
2022-08-19	5.210	5.740	5.150	5.740	5.556	168,569,264
2022-08-18	5.280	5.380	5.180	5.220	5.053	66,515,902
2022-08-17	5.210	5.380	5.150	5.280	5.111	90,556,590
2022-08-16	5.190	5.280	5.020	5.230	5.063	112,061,109
2022-08-15	4.990	5.120	4.880	5.040	4.879	95,006,336
2022-08-12	4.540	4.990	4.540	4.890	4.734	126,027,653
2022-08-11	4.450	4.560	4.430	4.540	4.395	31,552,323
2022-08-10	4.430	4.450	4.370	4.410	4.269	22,323,104
2022-08-09	4.530	4.630	4.410	4.430	4.288	45,271,989
2022-08-08	4.370	4.620	4.340	4.530	4.385	45,343,633
2022-08-05	4.360	4.420	4.280	4.370	4.230	34,027,968
2022-08-04	4.270	4.390	4.190	4.360	4.221	43,850,474
2022-08-03	4.250	4.360	4.200	4.210	4.075	34,378,597
2022-08-02	4.300	4.330	4.130	4.270	4.133	49,669,187

← NewerPage 17 of 21 · 1,216 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.