Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.670 | 5.790 | 5.640 | 5.770 | 5.770 | 88,182,589 |
| 2025-04-18 | 5.630 | 5.670 | 5.580 | 5.670 | 5.670 | 65,888,889 |
| 2025-04-17 | 5.630 | 5.690 | 5.590 | 5.660 | 5.660 | 85,193,354 |
| 2025-04-16 | 5.620 | 5.660 | 5.570 | 5.640 | 5.640 | 84,415,348 |
| 2025-04-15 | 5.560 | 5.630 | 5.510 | 5.620 | 5.620 | 96,083,834 |
| 2025-04-14 | 5.540 | 5.600 | 5.510 | 5.550 | 5.550 | 74,031,587 |
| 2025-04-11 | 5.610 | 5.620 | 5.480 | 5.510 | 5.510 | 77,326,108 |
| 2025-04-10 | 5.620 | 5.640 | 5.550 | 5.600 | 5.600 | 110,475,028 |
| 2025-04-09 | 5.470 | 5.720 | 5.380 | 5.620 | 5.620 | 155,452,954 |
| 2025-04-08 | 5.280 | 5.490 | 5.280 | 5.490 | 5.490 | 123,437,771 |
| 2025-04-07 | 5.310 | 5.440 | 5.090 | 5.290 | 5.290 | 161,924,556 |
| 2025-04-03 | 5.510 | 5.650 | 5.500 | 5.610 | 5.610 | 101,480,171 |
| 2025-04-02 | 5.680 | 5.690 | 5.510 | 5.580 | 5.580 | 137,682,057 |
| 2025-04-01 | 5.750 | 5.750 | 5.570 | 5.670 | 5.670 | 173,886,477 |
| 2025-03-31 | 5.560 | 5.840 | 5.530 | 5.750 | 5.750 | 254,171,098 |
| 2025-03-28 | 5.550 | 5.720 | 5.480 | 5.500 | 5.500 | 170,037,090 |
| 2025-03-27 | 5.790 | 5.850 | 5.430 | 5.480 | 5.480 | 217,871,630 |
| 2025-03-26 | 5.640 | 5.720 | 5.570 | 5.620 | 5.620 | 75,573,153 |
| 2025-03-25 | 5.620 | 5.670 | 5.540 | 5.620 | 5.620 | 58,708,178 |
| 2025-03-24 | 5.510 | 5.630 | 5.470 | 5.610 | 5.610 | 77,325,744 |
| 2025-03-21 | 5.540 | 5.720 | 5.480 | 5.500 | 5.500 | 100,443,489 |
| 2025-03-20 | 5.360 | 5.550 | 5.350 | 5.530 | 5.530 | 128,276,072 |
| 2025-03-19 | 5.320 | 5.390 | 5.280 | 5.350 | 5.350 | 75,249,630 |
| 2025-03-18 | 5.440 | 5.440 | 5.280 | 5.320 | 5.320 | 100,769,797 |
| 2025-03-17 | 5.410 | 5.500 | 5.390 | 5.440 | 5.440 | 59,684,181 |
| 2025-03-14 | 5.440 | 5.520 | 5.380 | 5.420 | 5.420 | 80,618,393 |
| 2025-03-13 | 5.370 | 5.480 | 5.360 | 5.440 | 5.440 | 87,524,581 |
| 2025-03-12 | 5.360 | 5.420 | 5.310 | 5.380 | 5.380 | 68,501,667 |
| 2025-03-11 | 5.270 | 5.420 | 5.250 | 5.350 | 5.350 | 73,307,918 |
| 2025-03-10 | 5.300 | 5.310 | 5.210 | 5.280 | 5.280 | 60,900,446 |
| 2025-03-07 | 5.330 | 5.370 | 5.230 | 5.310 | 5.310 | 61,044,854 |
| 2025-03-06 | 5.480 | 5.490 | 5.300 | 5.350 | 5.350 | 110,153,547 |
| 2025-03-05 | 5.570 | 5.600 | 5.490 | 5.500 | 5.500 | 45,455,438 |
| 2025-03-04 | 5.540 | 5.640 | 5.530 | 5.550 | 5.550 | 44,508,711 |
| 2025-03-03 | 5.610 | 5.620 | 5.490 | 5.560 | 5.560 | 62,885,740 |
| 2025-02-28 | 5.570 | 5.650 | 5.570 | 5.590 | 5.590 | 62,324,621 |
| 2025-02-27 | 5.640 | 5.690 | 5.580 | 5.590 | 5.590 | 50,378,245 |
| 2025-02-26 | 5.490 | 5.690 | 5.490 | 5.640 | 5.640 | 107,078,519 |
| 2025-02-25 | 5.380 | 5.550 | 5.340 | 5.470 | 5.470 | 87,708,000 |
| 2025-02-24 | 5.420 | 5.460 | 5.320 | 5.430 | 5.430 | 80,565,900 |
| 2025-02-21 | 5.420 | 5.470 | 5.330 | 5.450 | 5.450 | 87,286,819 |
| 2025-02-20 | 5.230 | 5.540 | 5.210 | 5.450 | 5.450 | 133,151,802 |
| 2025-02-19 | 5.270 | 5.320 | 5.190 | 5.250 | 5.250 | 72,407,200 |
| 2025-02-18 | 5.120 | 5.320 | 5.100 | 5.270 | 5.270 | 136,107,881 |
| 2025-02-17 | 5.000 | 5.130 | 4.970 | 5.130 | 5.130 | 102,721,086 |
| 2025-02-14 | 5.000 | 5.020 | 4.960 | 4.990 | 4.990 | 37,211,700 |
| 2025-02-13 | 4.970 | 5.030 | 4.960 | 5.000 | 5.000 | 54,357,420 |
| 2025-02-12 | 4.980 | 5.000 | 4.930 | 4.970 | 4.970 | 52,605,459 |
| 2025-02-11 | 5.060 | 5.060 | 4.970 | 4.990 | 4.990 | 67,353,184 |
| 2025-02-10 | 5.130 | 5.160 | 5.040 | 5.060 | 5.060 | 96,939,670 |
| 2025-02-07 | 5.080 | 5.170 | 5.050 | 5.140 | 5.140 | 61,659,286 |
| 2025-02-06 | 5.110 | 5.120 | 5.060 | 5.080 | 5.080 | 45,769,430 |
| 2025-02-05 | 5.170 | 5.180 | 5.070 | 5.090 | 5.090 | 46,206,255 |
| 2025-01-27 | 5.070 | 5.190 | 5.070 | 5.170 | 5.170 | 49,146,089 |
| 2025-01-24 | 5.090 | 5.130 | 5.030 | 5.080 | 5.080 | 53,459,300 |
| 2025-01-23 | 5.040 | 5.150 | 5.040 | 5.100 | 5.100 | 65,935,510 |
| 2025-01-22 | 4.970 | 5.030 | 4.930 | 5.020 | 5.020 | 45,852,538 |
| 2025-01-21 | 5.000 | 5.020 | 4.950 | 4.970 | 4.970 | 45,877,451 |
| 2025-01-20 | 5.090 | 5.110 | 4.970 | 4.980 | 4.980 | 69,391,511 |
| 2025-01-17 | 5.040 | 5.080 | 4.980 | 5.060 | 5.060 | 38,782,133 |
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.