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
2026-04-17	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

← NewerPage 3 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.