Huadian Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.310 | 5.830 | 5.250 | 5.830 | 5.830 | 125,484,701 |
| 2026-07-17 | 5.510 | 5.740 | 5.250 | 5.300 | 5.300 | 162,925,600 |
| 2026-07-16 | 5.820 | 5.950 | 5.510 | 5.550 | 5.550 | 101,204,802 |
| 2026-07-15 | 5.870 | 6.110 | 5.790 | 5.930 | 5.930 | 97,535,948 |
| 2026-07-14 | 5.760 | 5.880 | 5.610 | 5.860 | 5.860 | 98,255,500 |
| 2026-07-13 | 6.000 | 6.200 | 5.730 | 5.760 | 5.760 | 150,022,148 |
| 2026-07-10 | 6.070 | 6.630 | 6.040 | 6.200 | 6.200 | 218,567,400 |
| 2026-07-09 | 5.890 | 6.150 | 5.790 | 6.060 | 6.060 | 103,852,881 |
| 2026-07-08 | 6.110 | 6.160 | 5.870 | 5.900 | 5.900 | 84,789,088 |
| 2026-07-07 | 6.280 | 6.330 | 6.030 | 6.100 | 6.100 | 96,790,305 |
| 2026-07-06 | 6.510 | 6.530 | 6.280 | 6.340 | 6.340 | 117,209,980 |
| 2026-07-03 | 6.630 | 6.900 | 6.360 | 6.430 | 6.430 | 187,114,361 |
| 2026-07-02 | 7.300 | 7.750 | 6.600 | 6.600 | 6.600 | 235,879,200 |
| 2026-07-01 | 7.120 | 7.380 | 7.000 | 7.330 | 7.330 | 133,628,796 |
| 2026-06-30 | 7.210 | 7.230 | 6.900 | 7.120 | 7.120 | 136,612,400 |
| 2026-06-29 | 7.140 | 7.420 | 6.950 | 7.280 | 7.280 | 181,487,118 |
| 2026-06-26 | 7.580 | 8.260 | 7.170 | 7.190 | 7.190 | 262,811,197 |
| 2026-06-25 | 7.880 | 8.000 | 7.540 | 7.590 | 7.590 | 113,748,286 |
| 2026-06-24 | 7.830 | 7.970 | 7.470 | 7.880 | 7.880 | 156,730,264 |
| 2026-06-23 | 7.880 | 8.200 | 7.730 | 7.940 | 7.940 | 143,604,486 |
| 2026-06-22 | 7.850 | 8.160 | 7.700 | 8.080 | 8.080 | 158,648,569 |
| 2026-06-18 | 8.220 | 8.250 | 7.790 | 7.880 | 7.880 | 192,031,442 |
| 2026-06-17 | 8.640 | 8.730 | 8.150 | 8.300 | 8.300 | 194,115,820 |
| 2026-06-16 | 8.570 | 8.800 | 8.330 | 8.620 | 8.620 | 228,730,000 |
| 2026-06-15 | 8.090 | 8.580 | 7.770 | 8.560 | 8.560 | 245,542,800 |
| 2026-06-12 | 8.150 | 8.930 | 8.020 | 8.090 | 8.090 | 297,877,448 |
| 2026-06-11 | 8.300 | 8.500 | 8.080 | 8.120 | 8.120 | 188,469,361 |
| 2026-06-10 | 8.830 | 8.910 | 8.260 | 8.430 | 8.430 | 260,765,515 |
| 2026-06-09 | 8.800 | 9.200 | 8.430 | 9.050 | 9.050 | 341,924,639 |
| 2026-06-08 | 8.420 | 9.580 | 8.420 | 8.800 | 8.800 | 336,624,731 |
| 2026-06-05 | 10.180 | 10.600 | 9.350 | 9.350 | 9.350 | 428,452,627 |
| 2026-06-04 | 9.300 | 10.680 | 9.200 | 10.390 | 10.390 | 566,604,052 |
| 2026-06-03 | 8.960 | 10.030 | 8.800 | 9.710 | 9.710 | 531,504,518 |
| 2026-06-02 | 9.500 | 9.650 | 8.870 | 9.240 | 9.240 | 406,822,470 |
| 2026-06-01 | 10.380 | 10.890 | 9.130 | 9.500 | 9.500 | 510,566,215 |
| 2026-05-29 | 9.750 | 10.130 | 9.750 | 10.130 | 10.130 | 168,755,286 |
| 2026-05-28 | 9.210 | 9.210 | 8.970 | 9.210 | 9.210 | 233,786,896 |
| 2026-05-27 | 7.860 | 8.370 | 7.710 | 8.370 | 8.370 | 128,392,736 |
| 2026-05-26 | 7.270 | 7.610 | 7.170 | 7.610 | 7.610 | 203,075,850 |
| 2026-05-25 | 6.290 | 6.920 | 6.270 | 6.920 | 6.920 | 141,526,027 |
| 2026-05-22 | 6.190 | 6.340 | 6.020 | 6.290 | 6.290 | 127,372,400 |
| 2026-05-21 | 6.310 | 6.680 | 6.170 | 6.190 | 6.190 | 170,438,317 |
| 2026-05-20 | 6.900 | 6.920 | 6.360 | 6.430 | 6.430 | 235,984,654 |
| 2026-05-19 | 6.800 | 7.230 | 6.650 | 7.000 | 7.000 | 267,082,499 |
| 2026-05-18 | 7.210 | 7.480 | 6.880 | 6.980 | 6.980 | 306,050,300 |
| 2026-05-15 | 7.580 | 8.400 | 7.200 | 7.620 | 7.620 | 386,712,852 |
| 2026-05-14 | 8.860 | 9.060 | 8.000 | 8.000 | 8.000 | 507,910,780 |
| 2026-05-13 | 7.460 | 8.470 | 7.460 | 8.470 | 8.470 | 304,580,406 |
| 2026-05-12 | 7.720 | 8.000 | 7.100 | 7.700 | 7.700 | 414,943,725 |
| 2026-05-11 | 7.420 | 7.930 | 7.260 | 7.800 | 7.800 | 426,984,529 |
| 2026-05-08 | 7.800 | 8.210 | 7.440 | 7.510 | 7.510 | 553,487,552 |
| 2026-05-07 | 6.770 | 7.610 | 6.720 | 7.610 | 7.610 | 365,979,660 |
| 2026-05-06 | 6.600 | 7.000 | 6.580 | 6.920 | 6.920 | 439,137,858 |
| 2026-04-30 | 7.080 | 7.170 | 6.550 | 6.590 | 6.590 | 417,451,472 |
| 2026-04-29 | 6.950 | 7.630 | 6.550 | 7.100 | 7.100 | 533,103,923 |
| 2026-04-28 | 6.330 | 7.020 | 6.270 | 7.020 | 7.020 | 563,718,653 |
| 2026-04-27 | 5.640 | 6.380 | 5.220 | 6.380 | 6.380 | 572,115,118 |
| 2026-04-24 | 5.530 | 5.800 | 5.430 | 5.800 | 5.800 | 498,648,570 |
| 2026-04-23 | 4.850 | 5.270 | 4.850 | 5.270 | 5.270 | 350,237,910 |
| 2026-04-22 | 4.600 | 5.050 | 4.520 | 4.790 | 4.790 | 377,925,202 |
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.