Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.990	2.010	1.960	1.990	1.990	12,881,200
2024-01-22	2.070	2.070	1.990	2.010	2.010	11,998,300
2024-01-19	2.070	2.090	2.050	2.070	2.070	9,097,200
2024-01-18	2.100	2.100	2.020	2.080	2.080	11,665,600
2024-01-17	2.150	2.160	2.100	2.100	2.100	10,301,200
2024-01-16	2.180	2.180	2.120	2.150	2.150	12,008,082
2024-01-15	2.170	2.200	2.170	2.180	2.180	8,795,800
2024-01-12	2.160	2.210	2.160	2.180	2.180	13,565,400
2024-01-11	2.170	2.180	2.160	2.160	2.160	7,398,900
2024-01-10	2.160	2.180	2.120	2.170	2.170	10,986,200
2024-01-09	2.160	2.190	2.150	2.160	2.160	8,117,310
2024-01-08	2.190	2.190	2.160	2.160	2.160	10,096,800
2024-01-05	2.210	2.230	2.180	2.190	2.190	10,265,800
2024-01-04	2.240	2.240	2.200	2.220	2.220	11,136,100
2024-01-03	2.210	2.240	2.190	2.240	2.240	13,839,494
2024-01-02	2.180	2.240	2.180	2.200	2.200	12,053,869
2023-12-29	2.190	2.200	2.170	2.180	2.180	8,655,312
2023-12-28	2.160	2.200	2.160	2.190	2.190	8,990,700
2023-12-27	2.140	2.170	2.120	2.170	2.170	9,033,200
2023-12-26	2.160	2.200	2.140	2.140	2.140	7,515,300
2023-12-25	2.150	2.180	2.130	2.170	2.170	9,192,501
2023-12-22	2.220	2.230	2.130	2.160	2.160	16,376,669
2023-12-21	2.220	2.240	2.190	2.230	2.230	11,848,500
2023-12-20	2.230	2.270	2.220	2.230	2.230	9,741,200
2023-12-19	2.240	2.250	2.220	2.230	2.230	10,238,400
2023-12-18	2.280	2.300	2.240	2.250	2.250	9,257,400
2023-12-15	2.310	2.320	2.280	2.290	2.290	12,407,100
2023-12-14	2.300	2.330	2.280	2.320	2.320	13,467,100
2023-12-13	2.310	2.330	2.290	2.300	2.300	12,811,500
2023-12-12	2.340	2.360	2.300	2.320	2.320	18,137,669
2023-12-11	2.300	2.380	2.250	2.360	2.360	44,170,860
2023-12-08	2.250	2.300	2.240	2.300	2.300	42,397,280
2023-12-07	2.220	2.270	2.170	2.260	2.260	27,358,796
2023-12-06	2.240	2.250	2.210	2.220	2.220	12,679,700
2023-12-05	2.250	2.280	2.240	2.240	2.240	13,265,125
2023-12-04	2.250	2.270	2.240	2.260	2.260	9,519,000
2023-12-01	2.240	2.270	2.220	2.260	2.260	11,762,601
2023-11-30	2.240	2.250	2.220	2.240	2.240	8,896,900
2023-11-29	2.270	2.280	2.240	2.240	2.240	11,697,360
2023-11-28	2.240	2.290	2.220	2.280	2.280	19,520,200
2023-11-27	2.230	2.250	2.220	2.240	2.240	11,070,400
2023-11-24	2.230	2.250	2.230	2.230	2.230	8,583,500
2023-11-23	2.230	2.240	2.210	2.230	2.230	7,119,200
2023-11-22	2.250	2.260	2.220	2.220	2.220	10,095,100
2023-11-21	2.260	2.270	2.240	2.260	2.260	10,150,200
2023-11-20	2.230	2.260	2.230	2.250	2.250	10,074,100
2023-11-17	2.240	2.250	2.220	2.230	2.230	6,726,900
2023-11-16	2.260	2.260	2.230	2.230	2.230	8,833,400
2023-11-15	2.270	2.270	2.240	2.250	2.250	9,824,600
2023-11-14	2.270	2.290	2.250	2.260	2.260	16,956,808
2023-11-13	2.240	2.270	2.220	2.270	2.270	18,508,221
2023-11-10	2.240	2.240	2.190	2.240	2.240	16,557,100
2023-11-09	2.200	2.240	2.200	2.240	2.240	15,747,293
2023-11-08	2.210	2.230	2.190	2.210	2.210	11,481,424
2023-11-07	2.220	2.230	2.200	2.220	2.220	9,856,200
2023-11-06	2.220	2.230	2.200	2.230	2.230	11,797,563
2023-11-03	2.210	2.230	2.190	2.200	2.200	9,139,900
2023-11-02	2.220	2.230	2.200	2.200	2.200	8,242,400
2023-11-01	2.220	2.240	2.220	2.230	2.230	6,991,400
2023-10-31	2.240	2.250	2.210	2.220	2.220	12,992,700

← NewerPage 12 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.