Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.040 | 5.040 | 4.980 | 4.990 | 4.990 | 87,720,173 |
| 2026-01-13 | 5.050 | 5.060 | 5.020 | 5.030 | 5.030 | 87,068,848 |
| 2026-01-12 | 5.040 | 5.050 | 5.010 | 5.040 | 5.040 | 69,002,526 |
| 2026-01-09 | 5.020 | 5.040 | 5.010 | 5.030 | 5.030 | 58,906,741 |
| 2026-01-08 | 5.010 | 5.040 | 4.990 | 5.020 | 5.020 | 57,354,649 |
| 2026-01-07 | 5.020 | 5.040 | 5.000 | 5.010 | 5.010 | 63,028,661 |
| 2026-01-06 | 5.010 | 5.020 | 4.990 | 5.020 | 5.020 | 83,062,272 |
| 2026-01-05 | 4.970 | 5.010 | 4.950 | 5.010 | 5.010 | 91,639,165 |
| 2025-12-31 | 4.960 | 4.980 | 4.940 | 4.960 | 4.960 | 72,760,205 |
| 2025-12-30 | 5.080 | 5.090 | 4.960 | 4.970 | 4.970 | 164,977,887 |
| 2025-12-29 | 5.230 | 5.240 | 5.060 | 5.090 | 5.090 | 222,730,618 |
| 2025-12-26 | 5.200 | 5.270 | 5.170 | 5.250 | 5.250 | 125,774,025 |
| 2025-12-25 | 5.200 | 5.240 | 5.180 | 5.200 | 5.200 | 71,680,764 |
| 2025-12-24 | 5.230 | 5.240 | 5.170 | 5.200 | 5.200 | 94,772,700 |
| 2025-12-23 | 5.180 | 5.310 | 5.180 | 5.230 | 5.230 | 146,538,950 |
| 2025-12-22 | 5.220 | 5.230 | 5.170 | 5.180 | 5.180 | 99,127,232 |
| 2025-12-19 | 5.230 | 5.250 | 5.190 | 5.200 | 5.200 | 74,364,119 |
| 2025-12-18 | 5.260 | 5.270 | 5.210 | 5.250 | 5.250 | 50,843,888 |
| 2025-12-17 | 5.210 | 5.280 | 5.170 | 5.260 | 5.260 | 56,309,137 |
| 2025-12-16 | 5.290 | 5.300 | 5.180 | 5.210 | 5.210 | 76,919,026 |
| 2025-12-15 | 5.240 | 5.320 | 5.230 | 5.300 | 5.300 | 71,181,480 |
| 2025-12-12 | 5.220 | 5.280 | 5.210 | 5.240 | 5.240 | 81,270,387 |
| 2025-12-11 | 5.230 | 5.270 | 5.220 | 5.220 | 5.220 | 56,222,200 |
| 2025-12-10 | 5.200 | 5.250 | 5.190 | 5.230 | 5.230 | 48,828,965 |
| 2025-12-09 | 5.190 | 5.260 | 5.170 | 5.200 | 5.200 | 62,722,645 |
| 2025-12-08 | 5.280 | 5.290 | 5.190 | 5.200 | 5.200 | 81,070,069 |
| 2025-12-05 | 5.250 | 5.300 | 5.240 | 5.280 | 5.280 | 51,751,400 |
| 2025-12-04 | 5.300 | 5.300 | 5.240 | 5.250 | 5.250 | 52,162,840 |
| 2025-12-03 | 5.270 | 5.330 | 5.250 | 5.310 | 5.310 | 66,736,855 |
| 2025-12-02 | 5.210 | 5.280 | 5.190 | 5.270 | 5.270 | 84,856,132 |
| 2025-12-01 | 5.150 | 5.230 | 5.130 | 5.210 | 5.210 | 99,989,826 |
| 2025-11-28 | 5.180 | 5.190 | 5.130 | 5.150 | 5.150 | 53,531,030 |
| 2025-11-27 | 5.110 | 5.220 | 5.090 | 5.190 | 5.190 | 84,549,259 |
| 2025-11-26 | 5.120 | 5.160 | 5.090 | 5.110 | 5.110 | 58,238,614 |
| 2025-11-25 | 5.060 | 5.140 | 5.030 | 5.120 | 5.120 | 81,856,500 |
| 2025-11-24 | 5.120 | 5.130 | 5.020 | 5.050 | 5.050 | 88,271,954 |
| 2025-11-21 | 5.150 | 5.160 | 5.090 | 5.100 | 5.100 | 81,478,669 |
| 2025-11-20 | 5.180 | 5.230 | 5.160 | 5.170 | 5.170 | 70,672,024 |
| 2025-11-19 | 5.170 | 5.200 | 5.150 | 5.190 | 5.190 | 73,637,590 |
| 2025-11-18 | 5.200 | 5.220 | 5.150 | 5.170 | 5.170 | 74,747,801 |
| 2025-11-17 | 5.280 | 5.290 | 5.190 | 5.210 | 5.210 | 77,473,600 |
| 2025-11-14 | 5.350 | 5.370 | 5.270 | 5.270 | 5.270 | 78,935,609 |
| 2025-11-13 | 5.400 | 5.410 | 5.300 | 5.350 | 5.350 | 82,802,450 |
| 2025-11-12 | 5.410 | 5.430 | 5.370 | 5.390 | 5.390 | 54,978,300 |
| 2025-11-11 | 5.530 | 5.540 | 5.440 | 5.470 | 5.470 | 87,977,307 |
| 2025-11-10 | 5.600 | 5.600 | 5.520 | 5.540 | 5.540 | 80,103,079 |
| 2025-11-07 | 5.590 | 5.650 | 5.550 | 5.560 | 5.560 | 74,639,429 |
| 2025-11-06 | 5.530 | 5.650 | 5.530 | 5.590 | 5.590 | 92,556,887 |
| 2025-11-05 | 5.460 | 5.530 | 5.410 | 5.510 | 5.510 | 72,019,716 |
| 2025-11-04 | 5.460 | 5.520 | 5.430 | 5.470 | 5.470 | 95,888,201 |
| 2025-11-03 | 5.420 | 5.490 | 5.400 | 5.450 | 5.450 | 81,879,395 |
| 2025-10-31 | 5.530 | 5.530 | 5.400 | 5.410 | 5.410 | 109,731,379 |
| 2025-10-30 | 5.460 | 5.590 | 5.440 | 5.530 | 5.530 | 193,505,871 |
| 2025-10-29 | 5.440 | 5.500 | 5.410 | 5.460 | 5.460 | 186,675,777 |
| 2025-10-28 | 5.380 | 5.420 | 5.350 | 5.370 | 5.370 | 84,225,165 |
| 2025-10-27 | 5.260 | 5.420 | 5.250 | 5.380 | 5.380 | 162,242,291 |
| 2025-10-24 | 5.310 | 5.320 | 5.230 | 5.260 | 5.260 | 77,974,282 |
| 2025-10-23 | 5.230 | 5.330 | 5.210 | 5.320 | 5.320 | 113,558,073 |
| 2025-10-22 | 5.260 | 5.300 | 5.200 | 5.240 | 5.240 | 78,597,165 |
| 2025-10-21 | 5.240 | 5.270 | 5.200 | 5.260 | 5.260 | 55,693,159 |
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.