Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.300 | 4.420 | 4.220 | 4.370 | 4.230 | 49,342,592 |
| 2022-07-29 | 4.290 | 4.450 | 4.290 | 4.320 | 4.182 | 46,083,910 |
| 2022-07-28 | 4.360 | 4.410 | 4.270 | 4.290 | 4.153 | 45,880,286 |
| 2022-07-27 | 4.600 | 4.620 | 4.500 | 4.580 | 4.191 | 45,046,793 |
| 2022-07-26 | 4.600 | 4.680 | 4.510 | 4.600 | 4.210 | 37,242,485 |
| 2022-07-25 | 4.810 | 4.840 | 4.550 | 4.580 | 4.191 | 48,306,938 |
| 2022-07-22 | 4.810 | 4.890 | 4.710 | 4.780 | 4.375 | 43,080,480 |
| 2022-07-21 | 4.960 | 4.980 | 4.790 | 4.830 | 4.420 | 39,247,201 |
| 2022-07-20 | 4.980 | 5.000 | 4.800 | 4.940 | 4.521 | 50,834,618 |
| 2022-07-19 | 5.050 | 5.080 | 4.940 | 4.970 | 4.548 | 50,600,578 |
| 2022-07-18 | 4.840 | 5.060 | 4.840 | 5.040 | 4.612 | 80,169,950 |
| 2022-07-15 | 4.740 | 4.900 | 4.720 | 4.850 | 4.439 | 80,500,478 |
| 2022-07-14 | 4.890 | 4.920 | 4.690 | 4.770 | 4.365 | 93,329,858 |
| 2022-07-13 | 4.900 | 5.020 | 4.830 | 4.940 | 4.521 | 59,985,053 |
| 2022-07-12 | 4.860 | 5.000 | 4.790 | 4.930 | 4.512 | 75,629,985 |
| 2022-07-11 | 4.790 | 5.100 | 4.770 | 4.890 | 4.475 | 101,876,197 |
| 2022-07-08 | 4.690 | 4.790 | 4.580 | 4.760 | 4.356 | 74,096,178 |
| 2022-07-07 | 4.660 | 4.810 | 4.610 | 4.740 | 4.338 | 106,983,548 |
| 2022-07-06 | 4.530 | 4.820 | 4.450 | 4.610 | 4.219 | 151,736,875 |
| 2022-07-05 | 4.340 | 4.550 | 4.280 | 4.480 | 4.100 | 224,166,023 |
| 2022-07-04 | 4.030 | 4.330 | 4.000 | 4.330 | 3.963 | 132,944,112 |
| 2022-07-01 | 3.940 | 4.030 | 3.920 | 3.940 | 3.606 | 60,016,750 |
| 2022-06-30 | 3.980 | 4.080 | 3.900 | 3.930 | 3.597 | 72,990,220 |
| 2022-06-29 | 3.980 | 4.030 | 3.940 | 3.980 | 3.642 | 43,459,724 |
| 2022-06-28 | 3.910 | 4.000 | 3.890 | 4.000 | 3.661 | 54,127,679 |
| 2022-06-27 | 3.960 | 3.970 | 3.880 | 3.900 | 3.569 | 45,411,903 |
| 2022-06-24 | 3.960 | 3.970 | 3.870 | 3.930 | 3.597 | 46,690,320 |
| 2022-06-23 | 3.990 | 4.030 | 3.910 | 3.950 | 3.615 | 49,283,176 |
| 2022-06-22 | 4.110 | 4.140 | 3.990 | 3.990 | 3.652 | 57,630,192 |
| 2022-06-21 | 4.030 | 4.200 | 4.000 | 4.150 | 3.798 | 104,283,244 |
| 2022-06-20 | 3.770 | 4.060 | 3.760 | 4.000 | 3.661 | 124,961,956 |
| 2022-06-17 | 3.770 | 3.800 | 3.700 | 3.770 | 3.450 | 48,339,801 |
| 2022-06-16 | 3.810 | 3.880 | 3.760 | 3.800 | 3.478 | 52,380,809 |
| 2022-06-15 | 3.830 | 3.890 | 3.780 | 3.800 | 3.478 | 61,324,555 |
| 2022-06-14 | 3.750 | 3.820 | 3.670 | 3.820 | 3.496 | 54,536,158 |
| 2022-06-13 | 3.860 | 3.880 | 3.730 | 3.780 | 3.459 | 78,828,402 |
| 2022-06-10 | 3.810 | 3.910 | 3.790 | 3.890 | 3.560 | 59,959,199 |
| 2022-06-09 | 3.890 | 3.990 | 3.800 | 3.830 | 3.505 | 64,116,481 |
| 2022-06-08 | 3.830 | 3.940 | 3.830 | 3.920 | 3.587 | 74,312,551 |
| 2022-06-07 | 3.820 | 3.910 | 3.780 | 3.830 | 3.505 | 59,554,009 |
| 2022-06-06 | 3.790 | 3.850 | 3.720 | 3.820 | 3.496 | 76,091,455 |
| 2022-06-02 | 3.880 | 3.890 | 3.810 | 3.840 | 3.514 | 40,957,089 |
| 2022-06-01 | 3.920 | 3.930 | 3.830 | 3.900 | 3.569 | 50,848,455 |
| 2022-05-31 | 3.850 | 3.960 | 3.820 | 3.940 | 3.606 | 74,792,472 |
| 2022-05-30 | 3.800 | 3.900 | 3.790 | 3.870 | 3.542 | 50,239,619 |
| 2022-05-27 | 3.840 | 3.860 | 3.760 | 3.800 | 3.478 | 39,864,769 |
| 2022-05-26 | 3.890 | 3.940 | 3.800 | 3.840 | 3.514 | 53,258,558 |
| 2022-05-25 | 3.660 | 3.870 | 3.600 | 3.870 | 3.542 | 79,349,003 |
| 2022-05-24 | 3.800 | 3.840 | 3.650 | 3.650 | 3.340 | 66,306,910 |
| 2022-05-23 | 3.820 | 3.860 | 3.750 | 3.800 | 3.478 | 58,887,487 |
| 2022-05-20 | 3.900 | 4.030 | 3.810 | 3.840 | 3.514 | 70,639,727 |
| 2022-05-19 | 3.730 | 3.900 | 3.700 | 3.890 | 3.560 | 68,217,555 |
| 2022-05-18 | 3.690 | 3.860 | 3.680 | 3.800 | 3.478 | 89,732,306 |
| 2022-05-17 | 3.800 | 3.830 | 3.670 | 3.680 | 3.368 | 86,366,520 |
| 2022-05-16 | 3.870 | 3.910 | 3.780 | 3.820 | 3.496 | 55,489,400 |
| 2022-05-13 | 3.920 | 3.980 | 3.850 | 3.870 | 3.542 | 44,194,872 |
| 2022-05-12 | 4.010 | 4.010 | 3.860 | 3.910 | 3.578 | 81,801,635 |
| 2022-05-11 | 3.800 | 3.980 | 3.750 | 3.910 | 3.578 | 95,980,035 |
| 2022-05-10 | 3.580 | 3.850 | 3.530 | 3.800 | 3.478 | 81,793,217 |
| 2022-05-09 | 3.540 | 3.670 | 3.530 | 3.630 | 3.322 | 52,564,410 |
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.