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
2026-07-16	4.610	4.640	4.540	4.580	4.580	72,465,731
2026-07-15	4.590	4.640	4.550	4.630	4.630	77,696,688
2026-07-14	4.510	4.620	4.500	4.620	4.620	74,886,268
2026-07-13	4.480	4.540	4.460	4.540	4.540	64,837,322
2026-07-10	4.430	4.540	4.390	4.500	4.500	78,908,307
2026-07-09	4.470	4.470	4.400	4.430	4.430	48,281,683
2026-07-08	4.440	4.490	4.420	4.460	4.460	39,036,193
2026-07-07	4.540	4.540	4.440	4.450	4.450	61,361,530
2026-07-06	4.530	4.560	4.470	4.540	4.540	65,345,466
2026-07-03	4.570	4.580	4.510	4.540	4.540	67,215,200
2026-07-02	4.570	4.650	4.500	4.560	4.560	90,617,829
2026-07-01	4.420	4.650	4.420	4.580	4.580	102,664,654
2026-06-30	4.520	4.540	4.400	4.450	4.450	87,789,487
2026-06-29	4.430	4.540	4.340	4.530	4.530	102,912,471
2026-06-26	4.530	4.610	4.460	4.460	4.460	92,477,506
2026-06-25	4.670	4.710	4.630	4.650	4.510	75,866,511
2026-06-24	4.770	4.780	4.650	4.680	4.539	84,290,538
2026-06-23	4.760	4.890	4.740	4.760	4.617	101,869,404
2026-06-22	4.750	4.800	4.690	4.780	4.636	98,317,264
2026-06-18	4.920	4.980	4.760	4.770	4.770	120,021,063
2026-06-17	4.940	4.970	4.850	4.960	4.960	105,098,913
2026-06-16	5.060	5.090	4.940	4.940	4.940	141,448,504
2026-06-15	5.150	5.150	5.030	5.060	5.060	119,428,600
2026-06-12	5.080	5.160	5.030	5.120	5.120	124,191,625
2026-06-11	5.040	5.130	5.010	5.070	5.070	104,223,501
2026-06-10	5.160	5.160	5.010	5.070	5.070	136,936,797
2026-06-09	5.160	5.190	5.010	5.180	5.180	144,687,180
2026-06-08	5.100	5.250	5.050	5.140	5.140	156,155,641
2026-06-05	5.450	5.600	5.180	5.200	5.200	252,684,383
2026-06-04	5.550	5.600	5.430	5.440	5.440	197,561,304
2026-06-03	5.500	5.700	5.400	5.590	5.590	302,924,116
2026-06-02	5.770	5.790	5.550	5.600	5.600	354,935,484
2026-06-01	5.620	6.080	5.410	5.920	5.920	525,797,054
2026-05-29	5.300	5.660	5.280	5.560	5.560	343,914,057
2026-05-28	5.300	5.430	5.250	5.300	5.300	195,453,804
2026-05-27	5.150	5.320	5.110	5.290	5.290	171,790,525
2026-05-26	5.190	5.220	5.110	5.180	5.180	100,247,641
2026-05-25	5.110	5.190	5.080	5.170	5.170	87,914,903
2026-05-22	5.150	5.190	5.080	5.130	5.130	89,385,351
2026-05-21	5.200	5.260	5.120	5.130	5.130	120,849,770
2026-05-20	5.500	5.500	5.200	5.230	5.230	183,409,598
2026-05-19	5.360	5.550	5.340	5.500	5.500	209,274,977
2026-05-18	5.300	5.390	5.270	5.380	5.380	135,877,713
2026-05-15	5.240	5.380	5.180	5.340	5.340	183,820,247
2026-05-14	5.400	5.520	5.260	5.270	5.270	277,371,538
2026-05-13	5.320	5.440	5.280	5.390	5.390	190,776,712
2026-05-12	5.240	5.380	5.230	5.330	5.330	188,206,195
2026-05-11	5.130	5.270	5.130	5.230	5.230	164,608,310
2026-05-08	5.110	5.200	5.090	5.130	5.130	117,108,454
2026-05-07	5.050	5.170	5.030	5.100	5.100	124,498,123
2026-05-06	4.990	5.060	4.970	5.060	5.060	111,781,450
2026-04-30	5.000	5.050	4.970	4.990	4.990	95,517,561
2026-04-29	4.920	5.040	4.880	5.020	5.020	165,349,415
2026-04-28	4.900	5.000	4.800	4.980	4.980	189,494,676
2026-04-27	4.850	4.930	4.830	4.910	4.910	100,402,532
2026-04-24	4.900	4.910	4.840	4.880	4.880	108,778,404
2026-04-23	4.800	4.900	4.750	4.890	4.890	169,071,331
2026-04-22	4.750	4.820	4.730	4.800	4.800	123,903,934
2026-04-21	4.680	4.780	4.660	4.760	4.760	140,610,744
2026-04-20	4.650	4.690	4.640	4.690	4.690	70,719,408

← NewerPage 2 of 21 · 1,214 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.