Huadian Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.180	2.180	2.120	2.130	2.130	21,337,901
2024-07-24	2.140	2.210	2.130	2.180	2.180	26,500,160
2024-07-23	2.140	2.170	2.130	2.150	2.150	18,687,716
2024-07-22	2.120	2.160	2.100	2.140	2.140	16,777,460
2024-07-19	2.070	2.140	2.070	2.130	2.130	23,473,000
2024-07-18	2.070	2.080	2.030	2.080	2.080	20,005,300
2024-07-17	2.110	2.120	2.060	2.070	2.070	16,914,400
2024-07-16	2.100	2.120	2.090	2.120	2.120	10,872,078
2024-07-15	2.150	2.150	2.090	2.100	2.100	13,835,400
2024-07-12	2.190	2.190	2.130	2.140	2.140	23,118,928
2024-07-11	2.120	2.180	2.110	2.180	2.180	41,588,700
2024-07-10	2.030	2.080	2.020	2.040	2.040	18,631,600
2024-07-09	2.030	2.050	1.990	2.040	2.040	17,861,500
2024-07-08	2.040	2.050	2.020	2.040	2.040	11,739,200
2024-07-05	2.020	2.020	2.020	2.020	2.020	0
2024-07-04	2.050	2.050	2.010	2.020	2.020	15,240,200
2024-07-03	2.050	2.070	2.030	2.050	2.050	13,202,060
2024-07-02	2.030	2.060	2.030	2.060	2.060	12,722,800
2024-07-01	2.000	2.050	1.990	2.040	2.040	16,546,871
2024-06-28	1.980	2.020	1.960	1.990	1.990	16,343,721
2024-06-27	2.010	2.030	1.980	1.980	1.980	11,585,200
2024-06-26	1.990	2.030	1.960	2.020	2.020	19,343,316
2024-06-25	2.010	2.030	1.990	2.000	2.000	12,791,400
2024-06-24	2.060	2.080	2.000	2.000	2.000	18,799,400
2024-06-21	2.050	2.080	2.040	2.070	2.070	13,079,000
2024-06-20	2.080	2.080	2.040	2.050	2.050	15,219,883
2024-06-19	2.090	2.110	2.080	2.080	2.080	13,944,420
2024-06-18	2.100	2.110	2.080	2.090	2.090	17,423,400
2024-06-17	2.140	2.170	2.090	2.100	2.100	26,150,600
2024-06-14	2.160	2.240	2.110	2.170	2.170	46,251,500
2024-06-13	2.090	2.140	2.080	2.110	2.110	21,746,671
2024-06-12	2.110	2.150	2.100	2.140	2.140	18,122,811
2024-06-11	2.140	2.150	2.110	2.120	2.120	14,534,460
2024-06-07	2.090	2.160	2.090	2.140	2.140	25,406,500
2024-06-06	2.150	2.180	2.080	2.090	2.090	34,759,596
2024-06-05	2.220	2.230	2.150	2.160	2.160	23,615,800
2024-06-04	2.150	2.240	2.120	2.240	2.240	35,285,100
2024-06-03	2.210	2.220	2.130	2.150	2.150	30,643,580
2024-05-31	2.250	2.270	2.210	2.220	2.220	32,092,900
2024-05-30	2.360	2.380	2.230	2.250	2.250	53,366,202
2024-05-29	2.380	2.410	2.330	2.370	2.370	68,448,030
2024-05-28	2.290	2.520	2.280	2.430	2.430	100,349,341
2024-05-27	2.270	2.320	2.240	2.300	2.300	35,405,200
2024-05-24	2.200	2.290	2.190	2.260	2.260	28,518,451
2024-05-23	2.270	2.270	2.190	2.200	2.200	17,049,100
2024-05-22	2.270	2.290	2.260	2.260	2.260	10,984,200
2024-05-21	2.290	2.300	2.250	2.280	2.280	18,964,567
2024-05-20	2.270	2.310	2.250	2.300	2.300	23,473,916
2024-05-17	2.230	2.270	2.230	2.260	2.260	16,002,400
2024-05-16	2.270	2.290	2.220	2.230	2.230	21,130,500
2024-05-15	2.330	2.340	2.260	2.270	2.270	26,657,101
2024-05-14	2.320	2.380	2.290	2.330	2.330	35,112,401
2024-05-13	2.300	2.360	2.270	2.320	2.320	38,707,800
2024-05-10	2.260	2.310	2.250	2.290	2.290	27,905,501
2024-05-09	2.250	2.280	2.250	2.260	2.260	16,990,937
2024-05-08	2.270	2.290	2.240	2.260	2.260	17,558,425
2024-05-07	2.290	2.300	2.240	2.260	2.260	30,412,400
2024-05-06	2.240	2.300	2.220	2.280	2.280	33,920,001
2024-04-30	2.150	2.280	2.140	2.220	2.220	47,386,549
2024-04-29	2.140	2.180	2.120	2.160	2.160	31,811,683

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.