Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.130	2.180	2.080	2.140	2.140	49,692,532
2024-04-25	2.000	2.020	1.980	2.020	2.020	10,400,134
2024-04-24	1.980	2.000	1.970	1.990	1.990	10,648,924
2024-04-23	1.990	2.010	1.960	1.970	1.970	13,318,761
2024-04-22	2.030	2.040	1.970	1.990	1.990	19,405,831
2024-04-19	2.010	2.060	2.000	2.040	2.040	23,382,751
2024-04-18	2.090	2.100	2.020	2.030	2.030	34,559,601
2024-04-17	2.000	2.110	2.000	2.100	2.100	40,524,426
2024-04-16	2.220	2.320	2.030	2.030	2.030	74,958,324
2024-04-15	2.200	2.450	2.180	2.260	2.260	87,835,389
2024-04-12	2.320	2.330	2.180	2.250	2.250	76,141,051
2024-04-11	2.100	2.320	2.080	2.320	2.320	73,013,846
2024-04-10	2.080	2.130	2.080	2.110	2.110	15,750,400
2024-04-09	2.100	2.120	2.070	2.100	2.100	14,725,799
2024-04-08	2.060	2.120	2.040	2.100	2.100	24,665,186
2024-04-03	2.040	2.060	2.020	2.060	2.060	8,236,608
2024-04-02	2.040	2.070	2.020	2.040	2.040	11,160,738
2024-04-01	2.030	2.040	2.020	2.040	2.040	7,512,894
2024-03-29	2.020	2.030	2.000	2.030	2.030	3,389,100
2024-03-28	2.000	2.040	1.990	2.010	2.010	7,470,200
2024-03-27	2.040	2.050	2.000	2.000	2.000	7,436,020
2024-03-26	2.010	2.050	2.000	2.050	2.050	8,628,100
2024-03-25	2.020	2.050	2.010	2.010	2.010	9,124,000
2024-03-22	2.070	2.070	2.020	2.030	2.030	9,959,600
2024-03-21	2.070	2.080	2.050	2.060	2.060	8,506,300
2024-03-20	2.070	2.080	2.050	2.070	2.070	9,732,632
2024-03-19	2.070	2.090	2.050	2.070	2.070	11,679,400
2024-03-18	2.070	2.080	2.050	2.070	2.070	9,886,011
2024-03-15	2.040	2.080	2.040	2.060	2.060	11,279,711
2024-03-14	2.040	2.060	2.030	2.050	2.050	8,986,200
2024-03-13	2.050	2.070	2.030	2.040	2.040	10,578,500
2024-03-12	2.080	2.080	2.040	2.050	2.050	10,895,500
2024-03-11	2.040	2.080	2.030	2.080	2.080	13,993,020
2024-03-08	2.040	2.090	2.030	2.040	2.040	11,406,400
2024-03-07	2.020	2.040	2.010	2.030	2.030	8,442,508
2024-03-06	2.000	2.030	2.000	2.020	2.020	6,151,020
2024-03-05	2.020	2.040	2.000	2.000	2.000	8,639,700
2024-03-04	2.050	2.060	2.010	2.030	2.030	10,447,601
2024-03-01	2.060	2.070	2.030	2.050	2.050	9,227,700
2024-02-29	2.000	2.060	1.990	2.060	2.060	15,485,501
2024-02-28	2.050	2.100	2.000	2.000	2.000	20,952,031
2024-02-27	2.020	2.050	2.010	2.050	2.050	10,395,000
2024-02-26	2.000	2.050	2.000	2.020	2.020	17,915,566
2024-02-23	2.010	2.020	1.980	2.010	2.010	14,555,000
2024-02-22	1.980	2.020	1.960	2.010	2.010	15,233,668
2024-02-21	1.950	2.030	1.930	1.990	1.990	18,397,937
2024-02-20	1.980	1.990	1.940	1.960	1.960	12,548,521
2024-02-19	1.890	1.990	1.890	1.980	1.980	23,641,775
2024-02-08	1.850	1.900	1.800	1.880	1.880	24,645,720
2024-02-07	1.880	1.900	1.820	1.830	1.830	24,418,279
2024-02-06	1.850	1.930	1.770	1.880	1.880	18,297,100
2024-02-05	1.990	2.000	1.810	1.850	1.850	21,882,500
2024-02-02	2.050	2.080	1.960	1.990	1.990	19,281,000
2024-02-01	2.100	2.120	2.040	2.050	2.050	22,108,400
2024-01-31	2.140	2.190	2.110	2.110	2.110	15,501,557
2024-01-30	2.160	2.210	2.140	2.140	2.140	14,253,400
2024-01-29	2.210	2.240	2.160	2.170	2.170	18,529,756
2024-01-26	2.210	2.250	2.160	2.220	2.220	25,742,482
2024-01-25	2.080	2.230	2.070	2.220	2.220	32,230,901
2024-01-24	1.990	2.090	1.980	2.080	2.080	21,972,700

← NewerPage 11 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.