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
2022-01-28	4.390	4.390	4.090	4.190	3.835	65,027,468
2022-01-27	4.340	4.400	4.250	4.320	3.954	76,334,245
2022-01-26	4.320	4.500	4.260	4.350	3.981	94,116,778
2022-01-25	4.560	4.610	4.300	4.300	3.935	76,843,352
2022-01-24	4.550	4.670	4.520	4.590	4.201	57,162,427
2022-01-21	4.650	4.880	4.520	4.560	4.173	119,852,592
2022-01-20	4.740	4.840	4.600	4.700	4.301	74,659,525
2022-01-19	4.750	4.800	4.620	4.760	4.356	82,999,702
2022-01-18	4.550	4.980	4.510	4.790	4.384	125,541,654
2022-01-17	4.560	4.700	4.510	4.580	4.191	57,627,359
2022-01-14	4.600	4.750	4.540	4.550	4.164	75,698,211
2022-01-13	4.520	4.640	4.420	4.640	4.246	79,789,245
2022-01-12	4.570	4.620	4.460	4.560	4.173	38,574,977
2022-01-11	4.490	4.640	4.470	4.520	4.137	72,822,801
2022-01-10	4.500	4.560	4.450	4.500	4.118	72,936,829
2022-01-07	4.700	4.780	4.530	4.610	4.219	87,104,277
2022-01-06	4.740	4.830	4.660	4.730	4.329	89,477,742
2022-01-05	4.800	4.920	4.580	4.880	4.466	141,377,657
2022-01-04	5.350	5.430	4.900	4.920	4.503	123,587,673
2021-12-31	5.360	5.480	5.210	5.350	4.896	126,194,479
2021-12-30	4.900	5.280	4.880	5.280	4.832	130,814,830
2021-12-29	4.910	5.030	4.710	4.930	4.512	138,269,868
2021-12-28	5.240	5.240	4.930	4.980	4.558	120,082,382
2021-12-27	5.170	5.490	5.060	5.240	4.795	144,581,479
2021-12-24	5.140	5.320	5.080	5.180	4.741	142,684,421
2021-12-23	4.840	5.240	4.790	5.180	4.741	209,116,529
2021-12-22	4.790	5.100	4.750	4.830	4.420	139,608,589
2021-12-21	4.750	4.890	4.650	4.800	4.393	93,287,817
2021-12-20	4.750	4.890	4.670	4.810	4.402	131,624,247
2021-12-17	4.850	5.130	4.810	4.910	4.493	185,498,756
2021-12-16	5.000	5.140	4.870	4.910	4.493	208,014,198
2021-12-15	4.560	5.020	4.480	5.020	4.594	252,329,992
2021-12-14	4.570	4.670	4.470	4.560	4.173	148,641,102
2021-12-13	4.700	4.870	4.600	4.610	4.219	242,797,687
2021-12-10	4.750	4.980	4.600	4.630	4.237	200,164,272
2021-12-09	4.630	4.950	4.580	4.860	4.448	216,303,590
2021-12-08	4.550	4.670	4.390	4.630	4.237	202,522,292
2021-12-07	4.400	4.700	4.310	4.670	4.274	303,191,251
2021-12-06	4.040	4.330	3.980	4.330	3.963	289,703,964
2021-12-03	3.670	4.010	3.660	3.940	3.606	143,487,593
2021-12-02	3.740	3.860	3.680	3.690	3.377	76,023,279
2021-12-01	3.610	3.780	3.610	3.770	3.450	70,527,229
2021-11-30	3.680	3.850	3.610	3.630	3.322	89,605,481
2021-11-29	3.480	3.710	3.450	3.700	3.386	123,641,950
2021-11-26	3.570	3.580	3.510	3.510	3.212	58,183,080
2021-11-25	3.620	3.760	3.590	3.600	3.295	108,348,514
2021-11-24	3.520	3.600	3.480	3.560	3.258	80,866,047
2021-11-23	3.490	3.550	3.470	3.530	3.231	50,789,553
2021-11-22	3.520	3.540	3.490	3.500	3.203	52,108,334
2021-11-19	3.580	3.590	3.490	3.550	3.249	57,580,509
2021-11-18	3.530	3.630	3.480	3.580	3.276	72,046,606
2021-11-17	3.460	3.540	3.460	3.520	3.221	43,945,256
2021-11-16	3.520	3.540	3.450	3.470	3.176	50,866,089
2021-11-15	3.490	3.560	3.450	3.550	3.249	59,711,994
2021-11-12	3.520	3.560	3.500	3.500	3.203	68,207,029
2021-11-11	3.580	3.610	3.480	3.510	3.212	88,411,957
2021-11-10	3.610	3.680	3.500	3.580	3.276	71,864,329
2021-11-09	3.700	3.770	3.640	3.650	3.340	61,406,942
2021-11-08	3.720	3.780	3.650	3.660	3.350	72,267,958
2021-11-05	4.060	4.070	3.700	3.750	3.432	138,012,916

← NewerPage 20 of 21 · 1,212 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.