Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.600	2.640	2.580	2.620	2.620	5,127,789
2023-02-01	2.590	2.610	2.580	2.610	2.610	4,228,860
2023-01-31	2.590	2.620	2.530	2.600	2.600	3,501,002
2023-01-30	2.680	2.680	2.560	2.590	2.590	8,972,901
2023-01-20	2.640	2.680	2.630	2.660	2.660	4,169,200
2023-01-19	2.630	2.680	2.630	2.660	2.660	4,041,526
2023-01-18	2.580	2.660	2.580	2.630	2.630	4,334,435
2023-01-17	2.520	2.610	2.520	2.580	2.580	10,664,866
2023-01-16	2.640	2.680	2.580	2.580	2.580	11,559,500
2023-01-13	2.690	2.730	2.660	2.720	2.720	2,445,405
2023-01-12	2.730	2.740	2.680	2.700	2.700	3,386,516
2023-01-11	2.740	2.750	2.730	2.740	2.740	2,513,200
2023-01-10	2.760	2.760	2.730	2.750	2.750	2,303,200
2023-01-09	2.760	2.790	2.740	2.760	2.760	3,115,210
2023-01-06	2.750	2.770	2.730	2.760	2.760	3,761,300
2023-01-05	2.770	2.770	2.730	2.760	2.760	3,394,860
2023-01-04	2.750	2.770	2.730	2.760	2.760	3,290,400
2023-01-03	2.660	2.760	2.650	2.750	2.750	7,639,616
2022-12-30	2.660	2.680	2.640	2.680	2.680	5,303,000
2022-12-29	2.680	2.680	2.650	2.660	2.660	3,322,700
2022-12-28	2.680	2.720	2.660	2.680	2.680	4,831,412
2022-12-27	2.690	2.690	2.650	2.680	2.680	4,026,500
2022-12-26	2.660	2.690	2.650	2.680	2.680	2,982,700
2022-12-23	2.600	2.690	2.580	2.680	2.680	5,000,888
2022-12-22	2.630	2.660	2.580	2.610	2.610	3,896,250
2022-12-21	2.680	2.690	2.620	2.630	2.630	3,243,088
2022-12-20	2.660	2.700	2.640	2.670	2.670	2,913,826
2022-12-19	2.670	2.690	2.620	2.690	2.690	5,491,900
2022-12-16	2.720	2.720	2.650	2.690	2.690	7,967,700
2022-12-15	2.740	2.790	2.730	2.730	2.730	4,919,460
2022-12-14	2.780	2.790	2.720	2.740	2.740	7,792,300
2022-12-13	2.850	2.850	2.720	2.800	2.800	10,849,201
2022-12-12	2.870	2.870	2.800	2.830	2.830	12,649,940
2022-12-09	2.730	2.780	2.710	2.780	2.780	5,847,448
2022-12-08	2.780	2.780	2.700	2.730	2.730	10,311,500
2022-12-07	2.820	2.840	2.780	2.790	2.790	11,095,400
2022-12-06	2.790	2.840	2.780	2.830	2.830	10,081,913
2022-12-05	2.800	2.820	2.770	2.800	2.800	6,875,700
2022-12-02	2.790	2.820	2.760	2.800	2.800	8,599,112
2022-12-01	2.850	2.870	2.790	2.810	2.810	8,825,600
2022-11-30	2.820	2.840	2.790	2.830	2.830	9,323,700
2022-11-29	2.860	2.880	2.780	2.830	2.830	16,238,000
2022-11-28	2.710	2.850	2.680	2.830	2.830	19,394,316
2022-11-25	2.620	2.720	2.620	2.720	2.720	12,853,027
2022-11-24	2.640	2.680	2.620	2.640	2.640	10,713,500
2022-11-23	2.640	2.670	2.620	2.660	2.660	11,470,748
2022-11-22	2.640	2.670	2.580	2.650	2.650	15,225,118
2022-11-21	2.640	2.650	2.580	2.640	2.640	17,039,022
2022-11-18	2.840	2.840	2.710	2.710	2.710	40,265,400
2022-11-17	2.850	2.850	2.850	2.850	2.850	0
2022-11-16	2.860	2.900	2.760	2.850	2.850	29,478,000
2022-11-15	2.900	3.050	2.830	2.850	2.850	39,411,821
2022-11-14	2.820	2.920	2.780	2.910	2.910	33,440,144
2022-11-11	2.820	2.840	2.750	2.780	2.780	24,762,582
2022-11-10	2.760	2.760	2.710	2.730	2.730	14,793,838
2022-11-09	2.660	2.780	2.640	2.780	2.780	29,059,179
2022-11-08	2.610	2.650	2.600	2.650	2.650	8,407,033
2022-11-07	2.610	2.630	2.600	2.620	2.620	7,757,692
2022-11-04	2.570	2.630	2.570	2.620	2.620	7,225,633
2022-11-03	2.550	2.590	2.550	2.590	2.590	4,577,000

← NewerPage 16 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.