Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.680 | 3.680 | 3.470 | 3.580 | 3.276 | 81,953,274 |
| 2022-05-05 | 3.700 | 3.790 | 3.680 | 3.750 | 3.432 | 96,973,309 |
| 2022-04-29 | 3.850 | 3.940 | 3.710 | 3.750 | 3.432 | 130,023,583 |
| 2022-04-28 | 3.690 | 3.800 | 3.640 | 3.760 | 3.441 | 104,139,272 |
| 2022-04-27 | 3.420 | 3.790 | 3.350 | 3.740 | 3.423 | 130,525,737 |
| 2022-04-26 | 3.630 | 3.690 | 3.500 | 3.530 | 3.231 | 111,732,208 |
| 2022-04-25 | 3.530 | 3.700 | 3.500 | 3.630 | 3.322 | 163,146,213 |
| 2022-04-22 | 3.330 | 3.650 | 3.280 | 3.590 | 3.285 | 117,613,771 |
| 2022-04-21 | 3.490 | 3.520 | 3.330 | 3.350 | 3.066 | 60,532,899 |
| 2022-04-20 | 3.510 | 3.600 | 3.460 | 3.490 | 3.194 | 81,731,300 |
| 2022-04-19 | 3.520 | 3.560 | 3.470 | 3.490 | 3.194 | 56,397,936 |
| 2022-04-18 | 3.420 | 3.580 | 3.400 | 3.540 | 3.240 | 69,054,850 |
| 2022-04-15 | 3.350 | 3.540 | 3.310 | 3.460 | 3.167 | 99,097,325 |
| 2022-04-14 | 3.370 | 3.410 | 3.340 | 3.350 | 3.066 | 33,657,717 |
| 2022-04-13 | 3.360 | 3.410 | 3.320 | 3.350 | 3.066 | 48,754,371 |
| 2022-04-12 | 3.410 | 3.420 | 3.270 | 3.380 | 3.093 | 81,831,302 |
| 2022-04-11 | 3.510 | 3.510 | 3.380 | 3.420 | 3.130 | 59,294,673 |
| 2022-04-08 | 3.490 | 3.540 | 3.440 | 3.510 | 3.212 | 58,455,590 |
| 2022-04-07 | 3.590 | 3.630 | 3.480 | 3.480 | 3.185 | 81,747,970 |
| 2022-04-06 | 3.540 | 3.630 | 3.510 | 3.610 | 3.304 | 52,900,993 |
| 2022-04-01 | 3.520 | 3.580 | 3.490 | 3.550 | 3.249 | 56,539,032 |
| 2022-03-31 | 3.580 | 3.640 | 3.520 | 3.540 | 3.240 | 51,653,385 |
| 2022-03-30 | 3.580 | 3.610 | 3.530 | 3.590 | 3.285 | 42,162,606 |
| 2022-03-29 | 3.630 | 3.680 | 3.540 | 3.550 | 3.249 | 49,488,653 |
| 2022-03-28 | 3.490 | 3.690 | 3.440 | 3.600 | 3.295 | 67,123,914 |
| 2022-03-25 | 3.570 | 3.600 | 3.510 | 3.520 | 3.221 | 37,496,067 |
| 2022-03-24 | 3.630 | 3.650 | 3.570 | 3.580 | 3.276 | 31,889,694 |
| 2022-03-23 | 3.680 | 3.740 | 3.650 | 3.670 | 3.359 | 37,538,337 |
| 2022-03-22 | 3.650 | 3.730 | 3.600 | 3.680 | 3.368 | 39,480,900 |
| 2022-03-21 | 3.740 | 3.780 | 3.610 | 3.660 | 3.350 | 56,831,893 |
| 2022-03-18 | 3.550 | 3.760 | 3.520 | 3.740 | 3.423 | 66,134,654 |
| 2022-03-17 | 3.650 | 3.670 | 3.550 | 3.570 | 3.267 | 60,309,429 |
| 2022-03-16 | 3.480 | 3.610 | 3.410 | 3.590 | 3.285 | 86,348,370 |
| 2022-03-15 | 3.680 | 3.710 | 3.410 | 3.410 | 3.121 | 90,756,148 |
| 2022-03-14 | 3.910 | 3.940 | 3.740 | 3.740 | 3.423 | 65,711,338 |
| 2022-03-11 | 4.010 | 4.020 | 3.830 | 3.970 | 3.633 | 56,687,411 |
| 2022-03-10 | 4.100 | 4.140 | 3.950 | 4.060 | 3.716 | 60,756,132 |
| 2022-03-09 | 4.010 | 4.120 | 3.820 | 3.990 | 3.652 | 85,601,290 |
| 2022-03-08 | 4.100 | 4.140 | 3.960 | 3.960 | 3.624 | 56,436,770 |
| 2022-03-07 | 4.170 | 4.370 | 4.090 | 4.120 | 3.771 | 72,443,036 |
| 2022-03-04 | 4.210 | 4.350 | 4.100 | 4.220 | 3.862 | 68,372,696 |
| 2022-03-03 | 4.200 | 4.270 | 4.180 | 4.250 | 3.889 | 52,279,808 |
| 2022-03-02 | 4.220 | 4.240 | 4.130 | 4.180 | 3.825 | 47,098,897 |
| 2022-03-01 | 4.270 | 4.350 | 4.200 | 4.220 | 3.862 | 60,290,913 |
| 2022-02-28 | 4.300 | 4.370 | 4.130 | 4.300 | 3.935 | 123,108,594 |
| 2022-02-25 | 4.020 | 4.350 | 4.020 | 4.350 | 3.981 | 156,287,642 |
| 2022-02-24 | 4.020 | 4.130 | 3.890 | 3.950 | 3.615 | 69,067,903 |
| 2022-02-23 | 4.030 | 4.090 | 4.010 | 4.040 | 3.697 | 35,764,875 |
| 2022-02-22 | 4.110 | 4.120 | 3.980 | 4.040 | 3.697 | 56,173,701 |
| 2022-02-21 | 4.180 | 4.200 | 4.100 | 4.140 | 3.789 | 34,111,677 |
| 2022-02-18 | 4.140 | 4.340 | 4.120 | 4.200 | 3.844 | 43,905,592 |
| 2022-02-17 | 4.140 | 4.190 | 4.070 | 4.160 | 3.807 | 39,855,805 |
| 2022-02-16 | 4.140 | 4.210 | 4.100 | 4.140 | 3.789 | 36,053,021 |
| 2022-02-15 | 4.180 | 4.200 | 4.060 | 4.110 | 3.761 | 43,822,503 |
| 2022-02-14 | 4.390 | 4.410 | 4.100 | 4.180 | 3.825 | 69,200,330 |
| 2022-02-11 | 4.460 | 4.550 | 4.410 | 4.430 | 4.054 | 43,312,458 |
| 2022-02-10 | 4.510 | 4.570 | 4.420 | 4.490 | 4.109 | 47,854,263 |
| 2022-02-09 | 4.350 | 4.630 | 4.290 | 4.510 | 4.127 | 76,253,835 |
| 2022-02-08 | 4.310 | 4.400 | 4.190 | 4.380 | 4.008 | 54,954,878 |
| 2022-02-07 | 4.250 | 4.420 | 4.210 | 4.320 | 3.954 | 77,180,310 |
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.