Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.040 | 5.080 | 4.980 | 5.060 | 5.060 | 38,782,133 |
| 2025-01-16 | 5.060 | 5.100 | 5.020 | 5.040 | 5.040 | 39,537,930 |
| 2025-01-15 | 5.070 | 5.110 | 5.040 | 5.050 | 5.050 | 34,870,625 |
| 2025-01-14 | 5.000 | 5.080 | 4.980 | 5.070 | 5.070 | 55,576,639 |
| 2025-01-13 | 4.880 | 5.010 | 4.860 | 4.990 | 4.990 | 55,886,438 |
| 2025-01-10 | 5.050 | 5.060 | 4.910 | 4.910 | 4.910 | 51,367,290 |
| 2025-01-09 | 5.150 | 5.150 | 5.040 | 5.050 | 5.050 | 61,921,424 |
| 2025-01-08 | 5.110 | 5.190 | 5.070 | 5.160 | 5.160 | 66,970,001 |
| 2025-01-07 | 5.280 | 5.290 | 5.100 | 5.140 | 5.140 | 88,488,274 |
| 2025-01-06 | 5.330 | 5.340 | 5.240 | 5.300 | 5.300 | 42,995,770 |
| 2025-01-03 | 5.410 | 5.430 | 5.310 | 5.350 | 5.350 | 55,825,049 |
| 2025-01-02 | 5.590 | 5.620 | 5.380 | 5.410 | 5.410 | 69,136,550 |
| 2024-12-31 | 5.630 | 5.700 | 5.600 | 5.610 | 5.610 | 64,716,419 |
| 2024-12-30 | 5.820 | 5.870 | 5.630 | 5.640 | 5.640 | 113,291,801 |
| 2024-12-27 | 5.770 | 5.830 | 5.700 | 5.810 | 5.810 | 50,129,711 |
| 2024-12-26 | 5.890 | 5.900 | 5.730 | 5.760 | 5.760 | 63,817,250 |
| 2024-12-25 | 5.870 | 5.930 | 5.770 | 5.910 | 5.910 | 69,122,884 |
| 2024-12-24 | 5.760 | 5.880 | 5.730 | 5.870 | 5.870 | 87,035,521 |
| 2024-12-23 | 5.580 | 5.810 | 5.560 | 5.760 | 5.760 | 128,269,419 |
| 2024-12-20 | 5.660 | 5.690 | 5.560 | 5.590 | 5.590 | 60,591,488 |
| 2024-12-19 | 5.680 | 5.730 | 5.590 | 5.650 | 5.650 | 47,564,108 |
| 2024-12-18 | 5.620 | 5.800 | 5.620 | 5.700 | 5.700 | 95,147,285 |
| 2024-12-17 | 5.650 | 5.690 | 5.590 | 5.600 | 5.600 | 47,871,536 |
| 2024-12-16 | 5.540 | 5.680 | 5.540 | 5.670 | 5.670 | 69,010,633 |
| 2024-12-13 | 5.610 | 5.620 | 5.520 | 5.540 | 5.540 | 45,186,923 |
| 2024-12-12 | 5.670 | 5.680 | 5.590 | 5.610 | 5.610 | 48,226,311 |
| 2024-12-11 | 5.620 | 5.700 | 5.590 | 5.660 | 5.660 | 39,467,296 |
| 2024-12-10 | 5.740 | 5.780 | 5.600 | 5.620 | 5.620 | 80,265,680 |
| 2024-12-09 | 5.600 | 5.740 | 5.550 | 5.730 | 5.730 | 98,964,603 |
| 2024-12-06 | 5.410 | 5.580 | 5.410 | 5.570 | 5.570 | 90,129,575 |
| 2024-12-05 | 5.390 | 5.480 | 5.360 | 5.420 | 5.420 | 54,420,497 |
| 2024-12-04 | 5.370 | 5.400 | 5.320 | 5.400 | 5.400 | 60,424,551 |
| 2024-12-03 | 5.280 | 5.380 | 5.260 | 5.380 | 5.380 | 72,496,554 |
| 2024-12-02 | 5.270 | 5.310 | 5.190 | 5.300 | 5.300 | 73,247,888 |
| 2024-11-29 | 5.270 | 5.320 | 5.250 | 5.270 | 5.270 | 47,217,849 |
| 2024-11-28 | 5.350 | 5.360 | 5.240 | 5.270 | 5.270 | 47,050,350 |
| 2024-11-27 | 5.340 | 5.360 | 5.230 | 5.360 | 5.360 | 36,198,576 |
| 2024-11-26 | 5.330 | 5.380 | 5.280 | 5.330 | 5.330 | 31,613,140 |
| 2024-11-25 | 5.470 | 5.490 | 5.300 | 5.330 | 5.330 | 50,572,151 |
| 2024-11-22 | 5.600 | 5.640 | 5.460 | 5.460 | 5.460 | 53,644,800 |
| 2024-11-21 | 5.580 | 5.620 | 5.560 | 5.600 | 5.600 | 33,462,438 |
| 2024-11-20 | 5.550 | 5.610 | 5.520 | 5.590 | 5.590 | 41,518,262 |
| 2024-11-19 | 5.610 | 5.630 | 5.520 | 5.570 | 5.570 | 52,924,650 |
| 2024-11-18 | 5.610 | 5.700 | 5.580 | 5.590 | 5.590 | 57,082,902 |
| 2024-11-15 | 5.660 | 5.730 | 5.550 | 5.580 | 5.580 | 71,127,858 |
| 2024-11-14 | 5.710 | 5.820 | 5.680 | 5.690 | 5.690 | 101,877,231 |
| 2024-11-13 | 5.660 | 5.740 | 5.650 | 5.710 | 5.710 | 50,976,406 |
| 2024-11-12 | 5.740 | 5.780 | 5.660 | 5.700 | 5.700 | 84,454,307 |
| 2024-11-11 | 5.720 | 5.770 | 5.660 | 5.750 | 5.750 | 65,869,769 |
| 2024-11-08 | 5.800 | 5.850 | 5.680 | 5.760 | 5.760 | 83,283,796 |
| 2024-11-07 | 5.660 | 5.780 | 5.650 | 5.770 | 5.770 | 92,013,277 |
| 2024-11-06 | 5.730 | 5.730 | 5.660 | 5.700 | 5.700 | 68,644,700 |
| 2024-11-05 | 5.710 | 5.740 | 5.640 | 5.740 | 5.740 | 101,660,710 |
| 2024-11-04 | 5.780 | 5.850 | 5.660 | 5.720 | 5.720 | 70,819,914 |
| 2024-11-01 | 5.900 | 5.900 | 5.650 | 5.700 | 5.700 | 86,805,360 |
| 2024-10-31 | 5.570 | 5.870 | 5.500 | 5.770 | 5.770 | 181,665,218 |
| 2024-10-30 | 5.490 | 5.500 | 5.400 | 5.470 | 5.470 | 54,196,586 |
| 2024-10-29 | 5.660 | 5.690 | 5.490 | 5.510 | 5.510 | 71,528,900 |
| 2024-10-28 | 5.540 | 5.660 | 5.490 | 5.660 | 5.660 | 80,515,150 |
| 2024-10-25 | 5.620 | 5.640 | 5.510 | 5.530 | 5.530 | 70,246,678 |
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.