Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.760	2.760	2.620	2.620	2.620	7,850,100
2022-05-06	2.760	2.760	2.760	2.760	2.760	0
2022-05-05	2.760	2.760	2.760	2.760	2.760	0
2022-04-29	2.760	2.760	2.760	2.760	2.760	0
2022-04-28	2.760	2.760	2.760	2.760	2.760	0
2022-04-27	2.760	2.760	2.760	2.760	2.760	0
2022-04-26	2.760	2.760	2.760	2.760	2.760	0
2022-04-25	2.760	2.760	2.760	2.760	2.760	0
2022-04-22	2.590	2.770	2.400	2.760	2.760	29,713,300
2022-04-21	2.630	2.700	2.570	2.610	2.610	20,617,401
2022-04-20	2.770	2.770	2.670	2.680	2.680	13,172,485
2022-04-19	2.690	2.770	2.690	2.740	2.740	15,352,418
2022-04-18	2.740	2.750	2.620	2.710	2.710	16,344,401
2022-04-15	2.770	2.780	2.660	2.730	2.730	28,359,601
2022-04-14	2.560	2.800	2.560	2.790	2.790	47,013,202
2022-04-13	2.630	2.700	2.530	2.580	2.580	29,009,000
2022-04-12	2.420	2.660	2.410	2.620	2.620	39,303,145
2022-04-11	2.460	2.460	2.420	2.420	2.420	7,008,831
2022-04-08	2.460	2.500	2.430	2.470	2.470	6,351,500
2022-04-07	2.530	2.540	2.460	2.460	2.460	5,813,500
2022-04-06	2.460	2.530	2.460	2.510	2.510	13,649,600
2022-04-01	2.440	2.470	2.420	2.460	2.460	6,067,935
2022-03-31	2.470	2.470	2.430	2.440	2.440	7,464,029
2022-03-30	2.440	2.480	2.440	2.470	2.470	7,420,700
2022-03-29	2.450	2.470	2.430	2.440	2.440	5,421,600
2022-03-28	2.440	2.460	2.400	2.460	2.460	11,676,600
2022-03-25	2.410	2.420	2.360	2.420	2.420	10,028,300
2022-03-24	2.460	2.460	2.390	2.400	2.400	8,587,300
2022-03-23	2.460	2.510	2.450	2.460	2.460	10,669,321
2022-03-22	2.470	2.490	2.420	2.450	2.450	9,718,012
2022-03-21	2.490	2.500	2.440	2.470	2.470	11,401,300
2022-03-18	2.380	2.510	2.350	2.490	2.490	21,370,484
2022-03-17	2.350	2.420	2.340	2.380	2.380	13,359,503
2022-03-16	2.230	2.360	2.200	2.350	2.350	20,879,319
2022-03-15	2.350	2.350	2.180	2.200	2.200	20,762,902
2022-03-14	2.400	2.400	2.350	2.350	2.350	13,761,803
2022-03-11	2.410	2.420	2.350	2.400	2.400	16,617,320
2022-03-10	2.440	2.490	2.390	2.460	2.460	26,158,100
2022-03-09	2.330	2.570	2.310	2.450	2.450	36,331,322
2022-03-08	2.420	2.450	2.330	2.340	2.340	16,336,132
2022-03-07	2.520	2.550	2.300	2.450	2.450	26,748,412
2022-03-04	2.590	2.600	2.520	2.550	2.550	17,249,001
2022-03-03	2.590	2.610	2.560	2.590	2.590	19,374,702
2022-03-02	2.560	2.590	2.510	2.580	2.580	19,281,601
2022-03-01	2.520	2.600	2.520	2.540	2.540	14,981,501
2022-02-28	2.510	2.550	2.470	2.510	2.510	14,940,602
2022-02-25	2.440	2.580	2.440	2.530	2.530	27,851,400
2022-02-24	2.450	2.550	2.420	2.440	2.440	22,864,037
2022-02-23	2.420	2.470	2.420	2.470	2.470	9,093,802
2022-02-22	2.490	2.510	2.430	2.440	2.440	10,360,401
2022-02-21	2.480	2.500	2.450	2.500	2.500	9,943,500
2022-02-18	2.460	2.500	2.430	2.490	2.490	8,246,369
2022-02-17	2.530	2.530	2.460	2.480	2.480	9,552,500
2022-02-16	2.490	2.560	2.480	2.520	2.520	10,266,500
2022-02-15	2.480	2.490	2.430	2.470	2.470	7,893,011
2022-02-14	2.520	2.530	2.460	2.480	2.480	11,352,201
2022-02-11	2.580	2.600	2.530	2.540	2.540	11,267,829
2022-02-10	2.610	2.610	2.560	2.580	2.580	15,942,501
2022-02-09	2.500	2.620	2.480	2.610	2.610	20,701,922
2022-02-08	2.440	2.500	2.410	2.500	2.500	13,535,240

← NewerPage 19 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.