Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.390 | 5.450 | 5.380 | 5.450 | 5.450 | 96,345,412 |
| 2025-07-18 | 5.380 | 5.390 | 5.350 | 5.380 | 5.380 | 61,178,484 |
| 2025-07-17 | 5.430 | 5.450 | 5.350 | 5.380 | 5.380 | 58,159,582 |
| 2025-07-16 | 5.400 | 5.490 | 5.390 | 5.430 | 5.430 | 60,878,233 |
| 2025-07-15 | 5.500 | 5.520 | 5.360 | 5.400 | 5.400 | 96,754,310 |
| 2025-07-14 | 5.450 | 5.500 | 5.420 | 5.470 | 5.470 | 86,852,267 |
| 2025-07-11 | 5.570 | 5.590 | 5.550 | 5.550 | 5.550 | 81,331,958 |
| 2025-07-10 | 5.590 | 5.640 | 5.560 | 5.570 | 5.570 | 69,600,065 |
| 2025-07-09 | 5.660 | 5.710 | 5.590 | 5.590 | 5.590 | 89,397,800 |
| 2025-07-08 | 5.740 | 5.750 | 5.630 | 5.660 | 5.660 | 95,824,222 |
| 2025-07-07 | 5.670 | 5.760 | 5.610 | 5.740 | 5.740 | 115,261,332 |
| 2025-07-04 | 5.580 | 5.670 | 5.570 | 5.620 | 5.620 | 80,548,968 |
| 2025-07-03 | 5.570 | 5.590 | 5.530 | 5.570 | 5.570 | 45,204,394 |
| 2025-07-02 | 5.510 | 5.580 | 5.480 | 5.570 | 5.570 | 65,157,928 |
| 2025-07-01 | 5.470 | 5.520 | 5.450 | 5.510 | 5.510 | 58,525,600 |
| 2025-06-30 | 5.430 | 5.480 | 5.420 | 5.470 | 5.470 | 46,051,078 |
| 2025-06-27 | 5.550 | 5.560 | 5.400 | 5.440 | 5.440 | 111,349,102 |
| 2025-06-26 | 5.610 | 5.670 | 5.530 | 5.540 | 5.540 | 83,030,653 |
| 2025-06-25 | 5.580 | 5.640 | 5.550 | 5.630 | 5.630 | 67,988,850 |
| 2025-06-24 | 5.560 | 5.590 | 5.510 | 5.580 | 5.580 | 65,484,825 |
| 2025-06-23 | 5.630 | 5.680 | 5.540 | 5.560 | 5.560 | 76,767,917 |
| 2025-06-20 | 5.670 | 5.730 | 5.650 | 5.660 | 5.660 | 47,580,144 |
| 2025-06-19 | 5.890 | 5.910 | 5.660 | 5.690 | 5.690 | 110,406,788 |
| 2025-06-18 | 5.970 | 6.000 | 5.860 | 5.910 | 5.910 | 64,479,827 |
| 2025-06-17 | 5.850 | 6.000 | 5.820 | 5.970 | 5.970 | 100,079,610 |
| 2025-06-16 | 5.830 | 5.850 | 5.770 | 5.840 | 5.840 | 56,321,379 |
| 2025-06-13 | 5.800 | 5.840 | 5.780 | 5.830 | 5.830 | 83,521,649 |
| 2025-06-12 | 5.890 | 5.900 | 5.790 | 5.790 | 5.790 | 70,985,071 |
| 2025-06-11 | 5.880 | 5.950 | 5.830 | 5.890 | 5.890 | 65,369,710 |
| 2025-06-10 | 5.830 | 5.920 | 5.800 | 5.880 | 5.880 | 105,049,291 |
| 2025-06-09 | 5.840 | 5.890 | 5.800 | 5.830 | 5.830 | 54,918,623 |
| 2025-06-06 | 5.800 | 5.830 | 5.750 | 5.830 | 5.830 | 39,303,177 |
| 2025-06-05 | 5.830 | 5.880 | 5.800 | 5.810 | 5.810 | 43,739,590 |
| 2025-06-04 | 5.840 | 5.850 | 5.800 | 5.830 | 5.830 | 45,352,361 |
| 2025-06-03 | 5.810 | 5.860 | 5.750 | 5.860 | 5.860 | 69,583,827 |
| 2025-05-30 | 5.840 | 5.920 | 5.800 | 5.850 | 5.850 | 65,858,338 |
| 2025-05-29 | 5.880 | 5.900 | 5.790 | 5.840 | 5.840 | 75,177,464 |
| 2025-05-28 | 5.980 | 5.980 | 5.830 | 5.870 | 5.870 | 68,299,355 |
| 2025-05-27 | 5.950 | 5.980 | 5.880 | 5.970 | 5.970 | 60,020,166 |
| 2025-05-26 | 5.900 | 5.950 | 5.870 | 5.930 | 5.930 | 50,016,250 |
| 2025-05-23 | 5.980 | 5.990 | 5.890 | 5.890 | 5.890 | 61,945,582 |
| 2025-05-22 | 6.040 | 6.050 | 5.910 | 5.940 | 5.940 | 63,916,753 |
| 2025-05-21 | 6.020 | 6.100 | 5.980 | 6.000 | 6.000 | 94,618,180 |
| 2025-05-20 | 5.910 | 5.990 | 5.860 | 5.990 | 5.990 | 81,768,551 |
| 2025-05-19 | 5.950 | 6.040 | 5.910 | 5.910 | 5.910 | 81,166,580 |
| 2025-05-16 | 5.930 | 6.020 | 5.880 | 5.900 | 5.900 | 70,952,800 |
| 2025-05-15 | 5.890 | 6.020 | 5.870 | 5.960 | 5.960 | 108,068,624 |
| 2025-05-14 | 5.890 | 5.900 | 5.790 | 5.890 | 5.890 | 67,013,120 |
| 2025-05-13 | 5.880 | 5.910 | 5.830 | 5.900 | 5.900 | 56,353,137 |
| 2025-05-12 | 5.890 | 5.940 | 5.780 | 5.900 | 5.900 | 91,371,568 |
| 2025-05-09 | 5.760 | 5.920 | 5.740 | 5.870 | 5.870 | 103,527,881 |
| 2025-05-08 | 5.750 | 5.780 | 5.710 | 5.760 | 5.760 | 61,811,643 |
| 2025-05-07 | 5.850 | 5.860 | 5.710 | 5.750 | 5.750 | 72,770,507 |
| 2025-05-06 | 5.730 | 5.820 | 5.710 | 5.810 | 5.810 | 74,372,487 |
| 2025-04-30 | 5.810 | 5.860 | 5.670 | 5.710 | 5.710 | 105,736,833 |
| 2025-04-29 | 6.020 | 6.030 | 5.830 | 5.890 | 5.890 | 103,674,879 |
| 2025-04-28 | 5.910 | 6.120 | 5.820 | 6.030 | 6.030 | 151,321,678 |
| 2025-04-25 | 5.830 | 5.910 | 5.820 | 5.880 | 5.880 | 95,965,035 |
| 2025-04-24 | 5.750 | 5.950 | 5.750 | 5.810 | 5.810 | 132,052,358 |
| 2025-04-23 | 5.720 | 5.780 | 5.680 | 5.720 | 5.720 | 65,932,242 |
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.