Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.260 | 5.270 | 5.160 | 5.240 | 5.240 | 64,591,460 |
| 2025-10-17 | 5.300 | 5.320 | 5.240 | 5.250 | 5.250 | 74,158,203 |
| 2025-10-16 | 5.250 | 5.300 | 5.230 | 5.290 | 5.290 | 64,001,967 |
| 2025-10-15 | 5.250 | 5.290 | 5.220 | 5.260 | 5.260 | 69,933,521 |
| 2025-10-14 | 5.230 | 5.270 | 5.220 | 5.240 | 5.240 | 78,859,210 |
| 2025-10-13 | 5.160 | 5.240 | 5.120 | 5.230 | 5.230 | 80,600,774 |
| 2025-10-10 | 5.220 | 5.270 | 5.190 | 5.260 | 5.260 | 88,891,113 |
| 2025-10-09 | 5.090 | 5.220 | 5.080 | 5.210 | 5.210 | 89,169,572 |
| 2025-09-30 | 5.120 | 5.130 | 5.050 | 5.090 | 5.090 | 49,939,067 |
| 2025-09-29 | 5.080 | 5.150 | 5.050 | 5.140 | 5.140 | 66,558,968 |
| 2025-09-26 | 5.030 | 5.080 | 5.020 | 5.070 | 5.070 | 48,294,908 |
| 2025-09-25 | 5.100 | 5.110 | 5.000 | 5.030 | 5.030 | 77,744,418 |
| 2025-09-24 | 5.080 | 5.120 | 5.060 | 5.100 | 5.100 | 44,852,647 |
| 2025-09-23 | 5.120 | 5.150 | 5.050 | 5.090 | 5.090 | 71,285,128 |
| 2025-09-22 | 5.180 | 5.180 | 5.100 | 5.120 | 5.120 | 55,899,168 |
| 2025-09-19 | 5.210 | 5.220 | 5.160 | 5.170 | 5.170 | 71,245,699 |
| 2025-09-18 | 5.320 | 5.330 | 5.210 | 5.230 | 5.230 | 132,183,771 |
| 2025-09-17 | 5.320 | 5.350 | 5.290 | 5.320 | 5.320 | 66,752,162 |
| 2025-09-16 | 5.400 | 5.410 | 5.300 | 5.320 | 5.320 | 108,160,767 |
| 2025-09-15 | 5.430 | 5.450 | 5.370 | 5.390 | 5.390 | 70,594,215 |
| 2025-09-12 | 5.430 | 5.460 | 5.410 | 5.430 | 5.430 | 63,679,500 |
| 2025-09-11 | 5.430 | 5.440 | 5.380 | 5.430 | 5.430 | 61,621,164 |
| 2025-09-10 | 5.430 | 5.440 | 5.360 | 5.420 | 5.420 | 67,541,635 |
| 2025-09-09 | 5.490 | 5.500 | 5.410 | 5.440 | 5.440 | 70,883,860 |
| 2025-09-08 | 5.400 | 5.500 | 5.400 | 5.470 | 5.470 | 142,768,317 |
| 2025-09-05 | 5.360 | 5.400 | 5.290 | 5.380 | 5.380 | 86,434,103 |
| 2025-09-04 | 5.370 | 5.370 | 5.290 | 5.360 | 5.360 | 83,866,798 |
| 2025-09-03 | 5.430 | 5.450 | 5.340 | 5.380 | 5.380 | 77,053,300 |
| 2025-09-02 | 5.370 | 5.450 | 5.350 | 5.430 | 5.430 | 142,964,646 |
| 2025-09-01 | 5.320 | 5.400 | 5.270 | 5.370 | 5.370 | 122,463,377 |
| 2025-08-29 | 5.340 | 5.460 | 5.300 | 5.300 | 5.300 | 180,078,850 |
| 2025-08-28 | 5.360 | 5.380 | 5.270 | 5.330 | 5.330 | 124,074,325 |
| 2025-08-27 | 5.490 | 5.530 | 5.350 | 5.350 | 5.350 | 157,564,301 |
| 2025-08-26 | 5.500 | 5.520 | 5.470 | 5.480 | 5.480 | 73,401,080 |
| 2025-08-25 | 5.410 | 5.510 | 5.410 | 5.490 | 5.490 | 140,949,839 |
| 2025-08-22 | 5.430 | 5.440 | 5.360 | 5.410 | 5.410 | 73,984,588 |
| 2025-08-21 | 5.380 | 5.450 | 5.370 | 5.420 | 5.420 | 89,523,967 |
| 2025-08-20 | 5.360 | 5.380 | 5.330 | 5.380 | 5.380 | 53,408,828 |
| 2025-08-19 | 5.330 | 5.390 | 5.320 | 5.360 | 5.360 | 85,729,614 |
| 2025-08-18 | 5.300 | 5.340 | 5.290 | 5.320 | 5.320 | 56,911,133 |
| 2025-08-15 | 5.290 | 5.310 | 5.260 | 5.290 | 5.290 | 62,888,300 |
| 2025-08-14 | 5.320 | 5.360 | 5.280 | 5.280 | 5.280 | 92,392,200 |
| 2025-08-13 | 5.400 | 5.410 | 5.340 | 5.360 | 5.360 | 91,625,774 |
| 2025-08-12 | 5.410 | 5.450 | 5.390 | 5.400 | 5.400 | 69,799,944 |
| 2025-08-11 | 5.460 | 5.490 | 5.360 | 5.410 | 5.410 | 118,288,450 |
| 2025-08-08 | 5.340 | 5.530 | 5.320 | 5.470 | 5.470 | 260,582,368 |
| 2025-08-07 | 5.310 | 5.340 | 5.290 | 5.330 | 5.330 | 73,583,961 |
| 2025-08-06 | 5.310 | 5.330 | 5.280 | 5.310 | 5.310 | 58,772,803 |
| 2025-08-05 | 5.290 | 5.320 | 5.280 | 5.310 | 5.310 | 56,417,877 |
| 2025-08-04 | 5.280 | 5.300 | 5.260 | 5.290 | 5.290 | 49,855,252 |
| 2025-08-01 | 5.290 | 5.320 | 5.280 | 5.310 | 5.310 | 54,243,500 |
| 2025-07-31 | 5.430 | 5.430 | 5.280 | 5.300 | 5.300 | 156,350,204 |
| 2025-07-30 | 5.330 | 5.520 | 5.320 | 5.470 | 5.470 | 238,744,625 |
| 2025-07-29 | 5.320 | 5.340 | 5.290 | 5.310 | 5.310 | 52,131,922 |
| 2025-07-28 | 5.320 | 5.330 | 5.300 | 5.320 | 5.320 | 47,449,236 |
| 2025-07-25 | 5.340 | 5.370 | 5.320 | 5.320 | 5.320 | 79,988,270 |
| 2025-07-24 | 5.380 | 5.380 | 5.310 | 5.350 | 5.350 | 133,589,627 |
| 2025-07-23 | 5.480 | 5.500 | 5.380 | 5.380 | 5.380 | 126,325,308 |
| 2025-07-22 | 5.450 | 5.530 | 5.420 | 5.470 | 5.470 | 161,456,655 |
| 2025-07-21 | 5.390 | 5.450 | 5.380 | 5.450 | 5.450 | 96,345,412 |
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.