Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.390	2.390	2.270	2.320	2.320	8,480,600
2022-08-01	2.360	2.410	2.330	2.390	2.390	4,939,314
2022-07-29	2.380	2.400	2.360	2.380	2.380	3,724,697
2022-07-28	2.390	2.420	2.370	2.390	2.390	5,181,300
2022-07-27	2.470	2.480	2.400	2.410	2.410	10,748,800
2022-07-26	2.420	2.420	2.390	2.410	2.410	4,082,624
2022-07-25	2.410	2.450	2.380	2.420	2.420	5,793,900
2022-07-22	2.380	2.420	2.370	2.410	2.410	7,547,730
2022-07-21	2.340	2.390	2.330	2.370	2.370	5,391,619
2022-07-20	2.310	2.350	2.310	2.340	2.340	4,104,220
2022-07-19	2.320	2.340	2.290	2.300	2.300	6,620,200
2022-07-18	2.300	2.350	2.300	2.330	2.330	4,927,500
2022-07-15	2.350	2.360	2.280	2.300	2.300	9,691,800
2022-07-14	2.430	2.440	2.350	2.370	2.370	7,707,600
2022-07-13	2.380	2.440	2.380	2.440	2.440	5,144,800
2022-07-12	2.430	2.450	2.380	2.400	2.400	5,438,200
2022-07-11	2.350	2.430	2.340	2.430	2.430	7,938,900
2022-07-08	2.340	2.360	2.320	2.350	2.350	4,795,510
2022-07-07	2.320	2.360	2.310	2.340	2.340	4,664,781
2022-07-06	2.350	2.380	2.320	2.330	2.330	5,146,484
2022-07-05	2.320	2.380	2.300	2.350	2.350	8,474,901
2022-07-04	2.350	2.380	2.300	2.320	2.320	13,735,560
2022-07-01	2.420	2.450	2.370	2.380	2.380	9,717,412
2022-06-30	2.420	2.490	2.410	2.420	2.420	6,510,812
2022-06-29	2.440	2.460	2.400	2.420	2.420	6,528,530
2022-06-28	2.410	2.490	2.410	2.440	2.440	8,072,800
2022-06-27	2.410	2.460	2.380	2.430	2.430	9,676,624
2022-06-24	2.530	2.560	2.420	2.420	2.420	24,734,300
2022-06-23	2.510	2.570	2.450	2.550	2.550	11,758,124
2022-06-22	2.640	2.660	2.570	2.570	2.570	20,939,530
2022-06-21	2.750	2.780	2.700	2.710	2.710	29,849,192
2022-06-20	2.570	2.690	2.560	2.650	2.650	11,419,601
2022-06-17	2.510	2.600	2.500	2.580	2.580	8,078,753
2022-06-16	2.520	2.570	2.500	2.520	2.520	6,972,800
2022-06-15	2.600	2.610	2.500	2.500	2.500	13,042,700
2022-06-14	2.600	2.630	2.560	2.630	2.630	4,744,100
2022-06-13	2.630	2.660	2.570	2.610	2.610	6,368,108
2022-06-10	2.540	2.680	2.530	2.640	2.640	9,931,981
2022-06-09	2.540	2.590	2.490	2.560	2.560	7,316,101
2022-06-08	2.510	2.570	2.470	2.550	2.550	9,458,703
2022-06-07	2.540	2.550	2.420	2.530	2.530	14,482,103
2022-06-06	2.590	2.620	2.520	2.540	2.540	11,671,095
2022-06-02	2.550	2.630	2.550	2.590	2.590	11,995,191
2022-06-01	2.490	2.600	2.450	2.570	2.570	13,020,311
2022-05-31	2.440	2.560	2.430	2.490	2.490	18,697,942
2022-05-30	2.330	2.460	2.330	2.460	2.460	16,410,350
2022-05-27	2.360	2.370	2.320	2.340	2.340	8,155,400
2022-05-26	2.300	2.380	2.280	2.360	2.360	11,814,360
2022-05-25	2.240	2.320	2.240	2.300	2.300	10,272,350
2022-05-24	2.250	2.360	2.250	2.260	2.260	13,814,900
2022-05-23	2.300	2.310	2.250	2.270	2.270	11,113,810
2022-05-20	2.290	2.320	2.240	2.300	2.300	14,594,807
2022-05-19	2.170	2.300	2.140	2.290	2.290	16,214,899
2022-05-18	2.260	2.310	2.210	2.210	2.210	23,594,200
2022-05-17	2.090	2.210	2.090	2.210	2.210	15,434,511
2022-05-16	2.080	2.160	2.030	2.100	2.100	27,842,274
2022-05-13	2.230	2.240	2.140	2.140	2.140	23,369,100
2022-05-12	2.300	2.370	2.250	2.250	2.250	52,312,515
2022-05-11	2.370	2.370	2.370	2.370	2.370	3,583,600
2022-05-10	2.490	2.490	2.490	2.490	2.490	1,977,600

← NewerPage 18 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.