Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.530	2.570	2.520	2.570	2.570	6,896,433
2022-11-01	2.450	2.570	2.450	2.540	2.540	5,399,400
2022-10-31	2.430	2.480	2.420	2.460	2.460	4,311,100
2022-10-28	2.540	2.540	2.430	2.460	2.460	5,190,700
2022-10-27	2.540	2.550	2.520	2.540	2.540	4,590,700
2022-10-26	2.540	2.570	2.520	2.540	2.540	3,909,442
2022-10-25	2.570	2.580	2.510	2.540	2.540	6,498,900
2022-10-24	2.540	2.560	2.470	2.510	2.510	6,657,141
2022-10-21	2.460	2.590	2.450	2.550	2.550	12,461,541
2022-10-20	2.440	2.480	2.420	2.470	2.470	2,748,400
2022-10-19	2.460	2.470	2.430	2.440	2.440	3,159,200
2022-10-18	2.500	2.500	2.450	2.470	2.470	2,888,401
2022-10-17	2.490	2.500	2.470	2.500	2.500	2,445,200
2022-10-14	2.460	2.510	2.460	2.490	2.490	5,291,100
2022-10-13	2.430	2.480	2.410	2.470	2.470	4,643,300
2022-10-12	2.370	2.450	2.350	2.450	2.450	3,798,148
2022-10-11	2.360	2.390	2.310	2.380	2.380	3,730,483
2022-10-10	2.350	2.430	2.320	2.360	2.360	5,833,601
2022-09-30	2.360	2.410	2.340	2.370	2.370	5,434,400
2022-09-29	2.350	2.380	2.330	2.360	2.360	4,390,508
2022-09-28	2.400	2.420	2.330	2.340	2.340	4,353,221
2022-09-27	2.420	2.420	2.350	2.420	2.420	6,276,569
2022-09-26	2.510	2.530	2.390	2.390	2.390	11,508,100
2022-09-23	2.570	2.570	2.510	2.520	2.520	3,380,769
2022-09-22	2.560	2.560	2.540	2.560	2.560	2,731,700
2022-09-21	2.520	2.580	2.520	2.570	2.570	4,031,760
2022-09-20	2.540	2.570	2.530	2.550	2.550	2,878,125
2022-09-19	2.510	2.530	2.490	2.520	2.520	5,056,100
2022-09-16	2.600	2.610	2.510	2.540	2.540	7,361,665
2022-09-15	2.640	2.660	2.580	2.610	2.610	6,538,100
2022-09-14	2.610	2.670	2.600	2.650	2.650	6,183,200
2022-09-13	2.660	2.680	2.630	2.640	2.640	8,230,800
2022-09-09	2.730	2.730	2.650	2.670	2.670	12,858,000
2022-09-08	2.660	2.730	2.650	2.680	2.680	10,634,761
2022-09-07	2.640	2.690	2.610	2.680	2.680	12,283,520
2022-09-06	2.600	2.640	2.590	2.630	2.630	7,035,868
2022-09-05	2.550	2.600	2.550	2.600	2.600	6,876,923
2022-09-02	2.600	2.620	2.540	2.560	2.560	11,568,908
2022-09-01	2.630	2.670	2.600	2.610	2.610	7,344,200
2022-08-31	2.620	2.640	2.580	2.610	2.610	9,842,908
2022-08-30	2.690	2.710	2.590	2.640	2.640	14,401,600
2022-08-29	2.630	2.720	2.580	2.660	2.660	11,229,301
2022-08-26	2.640	2.680	2.620	2.640	2.640	11,623,600
2022-08-25	2.560	2.680	2.530	2.640	2.640	16,050,760
2022-08-24	2.660	2.680	2.530	2.560	2.560	22,142,761
2022-08-23	2.630	2.750	2.630	2.640	2.640	22,723,460
2022-08-22	2.630	2.710	2.590	2.670	2.670	20,207,752
2022-08-19	2.550	2.640	2.550	2.580	2.580	14,831,000
2022-08-18	2.550	2.570	2.510	2.570	2.570	17,399,700
2022-08-17	2.490	2.610	2.490	2.590	2.590	31,869,316
2022-08-16	2.500	2.530	2.440	2.490	2.490	24,379,012
2022-08-15	2.640	2.640	2.500	2.530	2.530	50,904,835
2022-08-12	2.510	2.510	2.510	2.510	2.510	5,905,830
2022-08-11	2.390	2.400	2.350	2.390	2.390	6,231,248
2022-08-10	2.370	2.400	2.360	2.390	2.390	3,217,624
2022-08-09	2.360	2.390	2.350	2.380	2.380	2,682,248
2022-08-08	2.330	2.370	2.310	2.350	2.350	2,617,500
2022-08-05	2.320	2.350	2.300	2.350	2.350	3,262,424
2022-08-04	2.310	2.340	2.290	2.330	2.330	2,269,000
2022-08-03	2.320	2.360	2.280	2.300	2.300	3,047,200

← NewerPage 17 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.