Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.680	2.730	2.670	2.710	2.710	10,498,767
2023-04-27	2.780	2.780	2.640	2.700	2.700	13,127,916
2023-04-26	2.770	2.820	2.730	2.770	2.770	11,965,758
2023-04-25	2.740	2.810	2.740	2.770	2.770	6,170,060
2023-04-24	2.760	2.760	2.710	2.760	2.760	5,188,162
2023-04-21	2.740	2.830	2.730	2.760	2.760	10,027,694
2023-04-20	2.700	2.750	2.700	2.740	2.740	7,741,701
2023-04-19	2.720	2.730	2.690	2.720	2.720	3,276,600
2023-04-18	2.710	2.730	2.690	2.730	2.730	5,663,316
2023-04-17	2.700	2.730	2.680	2.710	2.710	7,964,756
2023-04-14	2.680	2.710	2.660	2.700	2.700	6,537,528
2023-04-13	2.620	2.680	2.610	2.680	2.680	8,442,070
2023-04-12	2.640	2.640	2.600	2.630	2.630	2,918,554
2023-04-11	2.600	2.640	2.600	2.640	2.640	3,989,560
2023-04-10	2.610	2.610	2.580	2.600	2.600	3,003,392
2023-04-07	2.580	2.620	2.550	2.620	2.620	3,798,838
2023-04-06	2.660	2.670	2.550	2.580	2.580	11,189,032
2023-04-04	2.660	2.700	2.620	2.660	2.660	5,092,463
2023-04-03	2.660	2.680	2.630	2.660	2.660	4,413,401
2023-03-31	2.650	2.670	2.630	2.670	2.670	3,476,542
2023-03-30	2.660	2.660	2.610	2.660	2.660	4,065,800
2023-03-29	2.700	2.700	2.610	2.670	2.670	6,808,700
2023-03-28	2.630	2.640	2.610	2.620	2.620	3,955,600
2023-03-27	2.660	2.670	2.590	2.640	2.640	6,778,200
2023-03-24	2.670	2.700	2.660	2.670	2.670	3,281,600
2023-03-23	2.620	2.680	2.620	2.680	2.680	5,150,223
2023-03-22	2.640	2.660	2.620	2.630	2.630	3,222,589
2023-03-21	2.670	2.680	2.620	2.630	2.630	6,999,800
2023-03-20	2.670	2.710	2.660	2.680	2.680	6,791,801
2023-03-17	2.670	2.720	2.670	2.690	2.690	6,320,614
2023-03-16	2.660	2.740	2.650	2.690	2.690	10,562,023
2023-03-15	2.600	2.670	2.590	2.660	2.660	10,691,176
2023-03-14	2.580	2.630	2.560	2.600	2.600	5,928,500
2023-03-13	2.570	2.590	2.560	2.580	2.580	3,329,125
2023-03-10	2.600	2.600	2.560	2.590	2.590	3,703,220
2023-03-09	2.630	2.650	2.580	2.590	2.590	4,974,720
2023-03-08	2.600	2.680	2.600	2.630	2.630	7,204,325
2023-03-07	2.550	2.670	2.530	2.610	2.610	14,397,424
2023-03-06	2.530	2.550	2.520	2.540	2.540	5,416,921
2023-03-03	2.510	2.530	2.500	2.520	2.520	2,560,821
2023-03-02	2.540	2.540	2.490	2.520	2.520	6,694,800
2023-03-01	2.520	2.540	2.510	2.540	2.540	3,426,256
2023-02-28	2.500	2.520	2.500	2.520	2.520	2,531,800
2023-02-27	2.480	2.540	2.460	2.510	2.510	5,438,693
2023-02-24	2.520	2.540	2.450	2.480	2.480	5,398,723
2023-02-23	2.520	2.530	2.510	2.530	2.530	2,767,920
2023-02-22	2.530	2.530	2.510	2.520	2.520	5,193,619
2023-02-21	2.510	2.550	2.500	2.530	2.530	6,594,026
2023-02-20	2.520	2.520	2.480	2.520	2.520	5,277,875
2023-02-17	2.540	2.540	2.510	2.530	2.530	4,224,700
2023-02-16	2.550	2.560	2.510	2.550	2.550	5,054,500
2023-02-15	2.530	2.550	2.520	2.540	2.540	4,333,440
2023-02-14	2.510	2.570	2.510	2.540	2.540	3,997,600
2023-02-13	2.500	2.520	2.500	2.520	2.520	3,297,861
2023-02-10	2.510	2.510	2.480	2.510	2.510	3,681,817
2023-02-09	2.500	2.510	2.480	2.510	2.510	4,851,916
2023-02-08	2.510	2.530	2.500	2.500	2.500	3,656,124
2023-02-07	2.480	2.510	2.470	2.500	2.500	6,556,820
2023-02-06	2.590	2.590	2.470	2.470	2.470	17,189,648
2023-02-03	2.620	2.620	2.590	2.600	2.600	2,681,765

← NewerPage 15 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.