Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.630 | 5.680 | 5.590 | 5.640 | 5.640 | 46,411,446 |
| 2024-10-23 | 5.730 | 5.770 | 5.600 | 5.630 | 5.630 | 83,640,253 |
| 2024-10-22 | 5.510 | 5.720 | 5.510 | 5.720 | 5.720 | 97,249,696 |
| 2024-10-21 | 5.490 | 5.550 | 5.400 | 5.540 | 5.540 | 94,458,321 |
| 2024-10-18 | 5.440 | 5.570 | 5.370 | 5.500 | 5.500 | 89,742,442 |
| 2024-10-17 | 5.530 | 5.580 | 5.410 | 5.470 | 5.470 | 72,924,410 |
| 2024-10-16 | 5.460 | 5.550 | 5.420 | 5.530 | 5.530 | 61,373,504 |
| 2024-10-15 | 5.780 | 5.820 | 5.500 | 5.560 | 5.560 | 132,565,447 |
| 2024-10-14 | 5.780 | 5.910 | 5.690 | 5.810 | 5.810 | 109,959,158 |
| 2024-10-11 | 5.970 | 5.970 | 5.750 | 5.770 | 5.770 | 62,877,461 |
| 2024-10-10 | 5.800 | 6.110 | 5.790 | 5.960 | 5.960 | 123,478,397 |
| 2024-10-09 | 6.000 | 6.000 | 5.680 | 5.840 | 5.840 | 144,005,048 |
| 2024-10-08 | 6.530 | 6.570 | 5.900 | 6.120 | 6.120 | 261,259,692 |
| 2024-09-30 | 5.740 | 6.060 | 5.610 | 5.990 | 5.990 | 249,778,564 |
| 2024-09-27 | 5.530 | 5.610 | 5.470 | 5.600 | 5.600 | 74,594,112 |
| 2024-09-26 | 5.440 | 5.510 | 5.350 | 5.510 | 5.510 | 113,221,595 |
| 2024-09-25 | 5.550 | 5.620 | 5.410 | 5.430 | 5.430 | 122,099,661 |
| 2024-09-24 | 5.320 | 5.560 | 5.230 | 5.510 | 5.510 | 77,731,175 |
| 2024-09-23 | 5.080 | 5.350 | 5.080 | 5.280 | 5.280 | 69,581,459 |
| 2024-09-20 | 5.060 | 5.140 | 5.020 | 5.100 | 5.100 | 44,555,085 |
| 2024-09-19 | 5.010 | 5.150 | 4.920 | 5.090 | 5.090 | 56,295,082 |
| 2024-09-18 | 5.080 | 5.100 | 4.920 | 4.990 | 4.990 | 35,084,410 |
| 2024-09-13 | 4.930 | 5.150 | 4.890 | 5.070 | 5.070 | 89,632,109 |
| 2024-09-12 | 5.010 | 5.050 | 4.910 | 4.920 | 4.920 | 60,776,880 |
| 2024-09-11 | 5.110 | 5.140 | 4.950 | 5.000 | 5.000 | 49,957,123 |
| 2024-09-10 | 5.200 | 5.240 | 5.040 | 5.130 | 5.130 | 66,039,900 |
| 2024-09-09 | 5.350 | 5.370 | 5.170 | 5.200 | 5.200 | 69,012,803 |
| 2024-09-06 | 5.440 | 5.480 | 5.380 | 5.390 | 5.390 | 22,138,610 |
| 2024-09-05 | 5.390 | 5.510 | 5.380 | 5.440 | 5.440 | 42,394,817 |
| 2024-09-04 | 5.520 | 5.520 | 5.320 | 5.420 | 5.420 | 53,590,034 |
| 2024-09-03 | 5.510 | 5.630 | 5.490 | 5.530 | 5.530 | 54,672,410 |
| 2024-09-02 | 5.530 | 5.670 | 5.510 | 5.530 | 5.530 | 51,165,768 |
| 2024-08-30 | 5.550 | 5.650 | 5.470 | 5.550 | 5.550 | 67,913,135 |
| 2024-08-29 | 5.580 | 5.630 | 5.450 | 5.590 | 5.590 | 70,291,240 |
| 2024-08-28 | 5.340 | 5.620 | 5.320 | 5.590 | 5.590 | 98,447,480 |
| 2024-08-27 | 5.320 | 5.350 | 5.280 | 5.330 | 5.330 | 45,407,083 |
| 2024-08-26 | 5.420 | 5.450 | 5.290 | 5.320 | 5.320 | 55,056,210 |
| 2024-08-23 | 5.450 | 5.480 | 5.360 | 5.410 | 5.410 | 49,856,800 |
| 2024-08-22 | 5.390 | 5.470 | 5.360 | 5.470 | 5.470 | 44,990,576 |
| 2024-08-21 | 5.450 | 5.450 | 5.330 | 5.390 | 5.390 | 41,241,234 |
| 2024-08-20 | 5.590 | 5.600 | 5.390 | 5.450 | 5.450 | 63,442,250 |
| 2024-08-19 | 5.670 | 5.710 | 5.560 | 5.580 | 5.580 | 50,715,488 |
| 2024-08-16 | 5.730 | 5.760 | 5.640 | 5.670 | 5.670 | 54,433,300 |
| 2024-08-15 | 5.570 | 5.770 | 5.530 | 5.740 | 5.740 | 84,037,701 |
| 2024-08-14 | 5.450 | 5.610 | 5.430 | 5.570 | 5.570 | 54,747,141 |
| 2024-08-13 | 5.520 | 5.520 | 5.410 | 5.500 | 5.500 | 36,575,304 |
| 2024-08-12 | 5.530 | 5.570 | 5.430 | 5.470 | 5.470 | 49,267,118 |
| 2024-08-09 | 5.540 | 5.590 | 5.480 | 5.500 | 5.500 | 82,198,307 |
| 2024-08-08 | 5.580 | 5.600 | 5.490 | 5.540 | 5.540 | 54,948,340 |
| 2024-08-07 | 5.480 | 5.730 | 5.460 | 5.570 | 5.570 | 112,258,374 |
| 2024-08-06 | 5.340 | 5.520 | 5.220 | 5.520 | 5.520 | 120,402,003 |
| 2024-08-05 | 5.400 | 5.430 | 5.270 | 5.350 | 5.350 | 179,204,144 |
| 2024-08-02 | 6.200 | 6.200 | 5.430 | 5.540 | 5.540 | 261,017,906 |
| 2024-08-01 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-31 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-30 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-29 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-26 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-25 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-07-24 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
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.