Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.480	2.500	2.460	2.490	2.490	24,724,100
2023-07-27	2.490	2.540	2.470	2.480	2.480	32,628,345
2023-07-26	2.450	2.510	2.430	2.500	2.500	41,953,017
2023-07-25	2.430	2.460	2.430	2.460	2.460	27,203,536
2023-07-24	2.400	2.440	2.400	2.420	2.420	15,738,569
2023-07-21	2.390	2.420	2.370	2.410	2.410	21,478,816
2023-07-20	2.450	2.450	2.380	2.390	2.390	30,184,920
2023-07-19	2.420	2.450	2.410	2.440	2.440	23,166,689
2023-07-18	2.450	2.460	2.400	2.430	2.430	38,180,542
2023-07-17	2.490	2.520	2.440	2.460	2.460	50,120,732
2023-07-14	2.500	2.520	2.470	2.500	2.500	41,436,648
2023-07-13	2.510	2.530	2.470	2.500	2.500	55,473,867
2023-07-12	2.610	2.620	2.510	2.520	2.520	67,486,317
2023-07-11	2.640	2.660	2.590	2.610	2.610	56,036,192
2023-07-10	2.720	2.740	2.630	2.670	2.670	57,513,427
2023-07-07	2.740	2.790	2.700	2.700	2.700	66,562,094
2023-07-06	2.720	2.950	2.700	2.760	2.760	99,171,404
2023-07-05	2.680	2.760	2.670	2.710	2.710	28,929,063
2023-07-04	2.750	2.760	2.680	2.690	2.690	28,916,800
2023-07-03	2.720	2.790	2.710	2.760	2.760	28,498,362
2023-06-30	2.770	2.800	2.710	2.740	2.740	31,755,401
2023-06-29	2.830	2.840	2.770	2.790	2.790	37,123,300
2023-06-28	2.800	2.920	2.800	2.860	2.860	44,325,341
2023-06-27	2.870	2.880	2.810	2.840	2.840	32,994,211
2023-06-26	2.800	2.910	2.770	2.890	2.890	45,322,130
2023-06-21	2.800	2.900	2.800	2.820	2.820	35,276,210
2023-06-20	2.800	2.860	2.750	2.850	2.850	42,634,978
2023-06-19	2.900	2.920	2.820	2.830	2.830	50,697,700
2023-06-16	2.960	2.990	2.900	2.930	2.930	62,164,046
2023-06-15	2.910	3.130	2.860	3.030	3.030	134,241,737
2023-06-14	3.310	3.360	3.120	3.130	3.130	198,412,238
2023-06-13	2.880	3.050	2.820	3.050	3.050	57,945,278
2023-06-12	2.770	2.770	2.770	2.770	2.770	0
2023-06-09	2.810	2.830	2.710	2.770	2.770	19,341,700
2023-06-08	2.820	2.830	2.780	2.820	2.820	7,965,333
2023-06-07	2.870	2.910	2.790	2.820	2.820	16,647,400
2023-06-06	2.850	2.890	2.830	2.870	2.870	11,839,602
2023-06-05	2.820	2.860	2.800	2.850	2.850	8,314,700
2023-06-02	2.800	2.860	2.780	2.850	2.850	16,659,800
2023-06-01	2.930	2.930	2.780	2.800	2.800	36,351,222
2023-05-31	2.930	2.980	2.900	2.930	2.930	18,016,876
2023-05-30	2.890	2.950	2.870	2.890	2.890	19,443,350
2023-05-29	2.880	2.950	2.840	2.920	2.920	17,885,432
2023-05-26	2.840	2.910	2.820	2.880	2.880	19,952,403
2023-05-25	2.800	2.900	2.800	2.840	2.840	22,830,859
2023-05-24	2.740	2.810	2.740	2.790	2.790	10,068,257
2023-05-23	2.710	2.750	2.710	2.750	2.750	7,314,300
2023-05-22	2.670	2.720	2.660	2.720	2.720	6,868,400
2023-05-19	2.690	2.700	2.650	2.680	2.680	11,768,400
2023-05-18	2.700	2.700	2.670	2.700	2.700	5,429,100
2023-05-17	2.680	2.710	2.670	2.690	2.690	5,862,756
2023-05-16	2.700	2.710	2.660	2.680	2.680	5,019,900
2023-05-15	2.730	2.740	2.670	2.700	2.700	9,942,822
2023-05-12	2.750	2.790	2.740	2.770	2.770	8,619,200
2023-05-11	2.730	2.770	2.720	2.760	2.760	10,771,758
2023-05-10	2.730	2.770	2.700	2.730	2.730	9,996,233
2023-05-09	2.690	2.750	2.670	2.730	2.730	8,638,182
2023-05-08	2.680	2.690	2.650	2.690	2.690	4,051,842
2023-05-05	2.700	2.710	2.650	2.680	2.680	4,186,400
2023-05-04	2.710	2.720	2.690	2.720	2.720	5,894,256

← NewerPage 14 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.