Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4.660 | 4.680 | 4.630 | 4.640 | 4.640 | 79,620,253 |
| 2026-04-16 | 4.660 | 4.680 | 4.640 | 4.660 | 4.660 | 78,997,726 |
| 2026-04-15 | 4.600 | 4.670 | 4.580 | 4.660 | 4.660 | 111,064,347 |
| 2026-04-14 | 4.580 | 4.620 | 4.570 | 4.600 | 4.600 | 75,667,809 |
| 2026-04-13 | 4.570 | 4.590 | 4.550 | 4.590 | 4.590 | 68,919,272 |
| 2026-04-10 | 4.580 | 4.600 | 4.570 | 4.580 | 4.580 | 75,554,451 |
| 2026-04-09 | 4.630 | 4.630 | 4.570 | 4.580 | 4.580 | 78,661,437 |
| 2026-04-08 | 4.560 | 4.640 | 4.550 | 4.640 | 4.640 | 110,876,264 |
| 2026-04-07 | 4.550 | 4.570 | 4.500 | 4.520 | 4.520 | 90,161,979 |
| 2026-04-03 | 4.670 | 4.680 | 4.530 | 4.550 | 4.550 | 114,939,524 |
| 2026-04-02 | 4.730 | 4.730 | 4.650 | 4.670 | 4.670 | 111,766,692 |
| 2026-04-01 | 4.740 | 4.760 | 4.710 | 4.730 | 4.730 | 106,621,390 |
| 2026-03-31 | 4.810 | 4.820 | 4.690 | 4.710 | 4.710 | 231,157,628 |
| 2026-03-30 | 5.050 | 5.050 | 4.820 | 4.840 | 4.840 | 305,743,580 |
| 2026-03-27 | 5.160 | 5.210 | 5.060 | 5.100 | 5.100 | 319,341,152 |
| 2026-03-26 | 5.430 | 5.430 | 5.260 | 5.330 | 5.330 | 257,871,972 |
| 2026-03-25 | 5.250 | 5.520 | 5.180 | 5.430 | 5.430 | 330,874,782 |
| 2026-03-24 | 5.180 | 5.280 | 5.090 | 5.270 | 5.270 | 186,064,238 |
| 2026-03-23 | 5.190 | 5.260 | 5.090 | 5.120 | 5.120 | 182,845,630 |
| 2026-03-20 | 5.220 | 5.370 | 5.200 | 5.230 | 5.230 | 188,832,077 |
| 2026-03-19 | 5.210 | 5.290 | 5.200 | 5.220 | 5.220 | 115,222,029 |
| 2026-03-18 | 5.220 | 5.300 | 5.170 | 5.230 | 5.230 | 102,251,535 |
| 2026-03-17 | 5.250 | 5.340 | 5.220 | 5.230 | 5.230 | 111,923,049 |
| 2026-03-16 | 5.310 | 5.380 | 5.250 | 5.280 | 5.280 | 162,211,874 |
| 2026-03-13 | 5.420 | 5.440 | 5.300 | 5.320 | 5.320 | 170,547,130 |
| 2026-03-12 | 5.280 | 5.420 | 5.260 | 5.410 | 5.410 | 194,442,388 |
| 2026-03-11 | 5.170 | 5.280 | 5.080 | 5.280 | 5.280 | 180,665,852 |
| 2026-03-10 | 5.200 | 5.230 | 5.110 | 5.150 | 5.150 | 116,115,439 |
| 2026-03-09 | 5.200 | 5.280 | 5.180 | 5.190 | 5.190 | 148,415,701 |
| 2026-03-06 | 5.180 | 5.250 | 5.160 | 5.230 | 5.230 | 129,930,600 |
| 2026-03-05 | 5.160 | 5.220 | 5.130 | 5.190 | 5.190 | 137,386,088 |
| 2026-03-04 | 5.130 | 5.170 | 5.070 | 5.130 | 5.130 | 150,612,854 |
| 2026-03-03 | 5.200 | 5.250 | 5.140 | 5.160 | 5.160 | 223,538,385 |
| 2026-03-02 | 5.060 | 5.220 | 5.050 | 5.190 | 5.190 | 244,634,971 |
| 2026-02-27 | 4.980 | 5.120 | 4.960 | 5.100 | 5.100 | 259,066,244 |
| 2026-02-26 | 4.910 | 4.990 | 4.900 | 4.980 | 4.980 | 132,695,101 |
| 2026-02-25 | 4.900 | 5.000 | 4.880 | 4.900 | 4.900 | 218,926,663 |
| 2026-02-24 | 4.860 | 4.910 | 4.850 | 4.890 | 4.890 | 101,773,665 |
| 2026-02-13 | 4.920 | 4.930 | 4.850 | 4.850 | 4.850 | 57,198,200 |
| 2026-02-12 | 4.900 | 4.940 | 4.890 | 4.920 | 4.920 | 63,974,203 |
| 2026-02-11 | 4.880 | 4.900 | 4.870 | 4.890 | 4.890 | 37,037,199 |
| 2026-02-10 | 4.890 | 4.890 | 4.860 | 4.880 | 4.880 | 33,266,331 |
| 2026-02-09 | 4.890 | 4.900 | 4.860 | 4.890 | 4.890 | 47,588,608 |
| 2026-02-06 | 4.850 | 4.890 | 4.840 | 4.870 | 4.870 | 45,866,560 |
| 2026-02-05 | 4.870 | 4.880 | 4.820 | 4.870 | 4.870 | 60,004,615 |
| 2026-02-04 | 4.810 | 4.890 | 4.810 | 4.880 | 4.880 | 70,483,197 |
| 2026-02-03 | 4.860 | 4.870 | 4.810 | 4.830 | 4.830 | 61,379,615 |
| 2026-02-02 | 4.900 | 4.930 | 4.840 | 4.840 | 4.840 | 82,161,934 |
| 2026-01-30 | 4.900 | 4.930 | 4.860 | 4.900 | 4.900 | 64,639,860 |
| 2026-01-29 | 4.920 | 4.930 | 4.830 | 4.920 | 4.920 | 139,351,331 |
| 2026-01-28 | 4.940 | 4.980 | 4.910 | 4.920 | 4.920 | 115,580,898 |
| 2026-01-27 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 99,075,399 |
| 2026-01-26 | 5.000 | 5.030 | 4.980 | 5.010 | 5.010 | 101,020,337 |
| 2026-01-23 | 5.010 | 5.020 | 4.990 | 5.000 | 5.000 | 70,137,554 |
| 2026-01-22 | 5.020 | 5.030 | 5.000 | 5.010 | 5.010 | 53,940,816 |
| 2026-01-21 | 5.040 | 5.050 | 5.000 | 5.010 | 5.010 | 74,964,661 |
| 2026-01-20 | 4.990 | 5.060 | 4.980 | 5.050 | 5.050 | 109,570,351 |
| 2026-01-19 | 4.970 | 5.020 | 4.960 | 4.990 | 4.990 | 72,497,363 |
| 2026-01-16 | 4.980 | 5.030 | 4.960 | 4.970 | 4.970 | 90,510,305 |
| 2026-01-15 | 4.990 | 4.990 | 4.960 | 4.970 | 4.970 | 55,507,170 |
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.