Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.240	2.270	2.230	2.240	2.240	10,425,100
2023-10-27	2.240	2.280	2.220	2.260	2.260	12,552,101
2023-10-26	2.180	2.250	2.160	2.250	2.250	20,483,546
2023-10-25	2.170	2.210	2.170	2.190	2.190	11,126,369
2023-10-24	2.140	2.180	2.110	2.160	2.160	13,161,764
2023-10-23	2.160	2.170	2.090	2.140	2.140	17,095,500
2023-10-20	2.150	2.190	2.140	2.180	2.180	8,551,220
2023-10-19	2.160	2.200	2.140	2.160	2.160	12,096,005
2023-10-18	2.220	2.230	2.160	2.160	2.160	15,985,471
2023-10-17	2.230	2.240	2.220	2.230	2.230	7,316,232
2023-10-16	2.220	2.240	2.200	2.230	2.230	9,827,400
2023-10-13	2.250	2.250	2.200	2.210	2.210	11,297,565
2023-10-12	2.200	2.260	2.180	2.250	2.250	17,650,965
2023-10-11	2.230	2.240	2.180	2.190	2.190	14,337,500
2023-10-10	2.250	2.270	2.220	2.230	2.230	12,331,700
2023-10-09	2.250	2.270	2.230	2.260	2.260	12,505,800
2023-09-28	2.230	2.260	2.230	2.250	2.250	11,996,100
2023-09-27	2.220	2.250	2.220	2.230	2.230	10,108,001
2023-09-26	2.230	2.250	2.220	2.220	2.220	9,229,425
2023-09-25	2.270	2.280	2.230	2.240	2.240	11,863,700
2023-09-22	2.240	2.280	2.240	2.280	2.280	11,803,800
2023-09-21	2.290	2.300	2.260	2.260	2.260	13,680,300
2023-09-20	2.340	2.340	2.300	2.300	2.300	14,697,000
2023-09-19	2.350	2.360	2.330	2.340	2.340	12,686,600
2023-09-18	2.340	2.370	2.330	2.360	2.360	15,665,764
2023-09-15	2.370	2.370	2.340	2.350	2.350	13,228,380
2023-09-14	2.350	2.380	2.330	2.360	2.360	15,089,964
2023-09-13	2.360	2.380	2.330	2.350	2.350	12,317,100
2023-09-12	2.370	2.380	2.360	2.360	2.360	7,744,500
2023-09-11	2.360	2.390	2.350	2.380	2.380	13,342,760
2023-09-08	2.340	2.370	2.330	2.360	2.360	10,632,600
2023-09-07	2.390	2.400	2.340	2.350	2.350	17,272,500
2023-09-06	2.410	2.460	2.380	2.400	2.400	26,828,796
2023-09-05	2.430	2.440	2.410	2.420	2.420	17,643,372
2023-09-04	2.380	2.440	2.370	2.430	2.430	25,619,500
2023-09-01	2.380	2.400	2.350	2.380	2.380	14,842,300
2023-08-31	2.370	2.380	2.340	2.370	2.370	13,660,900
2023-08-30	2.410	2.430	2.360	2.370	2.370	20,797,913
2023-08-29	2.350	2.420	2.350	2.400	2.400	21,885,300
2023-08-28	2.420	2.430	2.350	2.350	2.350	25,897,800
2023-08-25	2.310	2.360	2.300	2.320	2.320	16,523,900
2023-08-24	2.360	2.360	2.320	2.330	2.330	16,727,303
2023-08-23	2.390	2.390	2.350	2.350	2.350	13,557,600
2023-08-22	2.400	2.420	2.340	2.390	2.390	21,156,502
2023-08-21	2.400	2.430	2.390	2.390	2.390	13,894,700
2023-08-18	2.440	2.460	2.400	2.410	2.410	14,105,438
2023-08-17	2.430	2.450	2.380	2.450	2.450	16,227,166
2023-08-16	2.450	2.460	2.430	2.430	2.430	11,130,700
2023-08-15	2.440	2.480	2.430	2.460	2.460	12,290,919
2023-08-14	2.430	2.450	2.410	2.450	2.450	12,774,600
2023-08-11	2.490	2.500	2.420	2.430	2.430	19,368,300
2023-08-10	2.480	2.520	2.480	2.490	2.490	14,418,502
2023-08-09	2.500	2.520	2.480	2.490	2.490	18,193,981
2023-08-08	2.560	2.570	2.520	2.520	2.520	20,764,501
2023-08-07	2.560	2.590	2.540	2.570	2.570	24,126,612
2023-08-04	2.580	2.590	2.540	2.550	2.550	28,590,300
2023-08-03	2.560	2.590	2.550	2.580	2.580	29,838,111
2023-08-02	2.630	2.630	2.560	2.570	2.570	51,424,130
2023-08-01	2.560	2.660	2.530	2.650	2.650	81,977,968
2023-07-31	2.490	2.570	2.490	2.550	2.550	50,333,256

← NewerPage 13 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.