Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.390	2.460	2.390	2.440	2.440	15,599,000
2022-01-28	2.340	2.400	2.310	2.370	2.370	13,003,700
2022-01-27	2.410	2.410	2.310	2.330	2.330	15,239,000
2022-01-26	2.310	2.410	2.300	2.370	2.370	20,479,760
2022-01-25	2.400	2.440	2.290	2.300	2.300	33,763,451
2022-01-24	2.430	2.530	2.430	2.430	2.430	52,822,531
2022-01-21	2.750	2.780	2.690	2.700	2.700	14,516,488
2022-01-20	2.780	2.860	2.700	2.770	2.770	21,625,288
2022-01-19	2.790	2.800	2.750	2.780	2.780	14,445,300
2022-01-18	2.810	2.920	2.770	2.820	2.820	22,859,600
2022-01-17	2.780	2.820	2.750	2.800	2.800	9,624,610
2022-01-14	2.870	2.880	2.780	2.780	2.780	14,616,701
2022-01-13	2.920	2.920	2.860	2.870	2.870	13,391,601
2022-01-12	2.870	2.920	2.840	2.910	2.910	19,150,899
2022-01-11	2.840	2.920	2.830	2.850	2.850	25,498,100
2022-01-10	2.860	2.880	2.800	2.850	2.850	18,233,200
2022-01-07	2.950	2.950	2.850	2.860	2.860	28,169,410
2022-01-06	2.940	2.970	2.920	2.960	2.960	24,371,951
2022-01-05	3.060	3.060	2.920	2.960	2.960	35,725,115
2022-01-04	3.120	3.130	3.020	3.070	3.070	53,355,539
2021-12-31	3.150	3.250	3.100	3.120	3.120	58,001,182
2021-12-30	3.120	3.140	3.000	3.100	3.100	47,044,680
2021-12-29	3.250	3.290	3.090	3.100	3.100	90,846,893
2021-12-28	3.480	3.740	3.410	3.420	3.420	126,193,170
2021-12-27	3.360	3.470	3.150	3.400	3.400	75,427,810
2021-12-24	3.220	3.600	3.210	3.330	3.330	76,797,155
2021-12-23	3.220	3.290	3.120	3.270	3.270	37,571,662
2021-12-22	3.260	3.280	3.160	3.180	3.180	30,872,500
2021-12-21	3.220	3.270	3.120	3.270	3.270	37,499,937
2021-12-20	3.210	3.250	3.180	3.210	3.210	64,376,708
2021-12-17	3.350	3.430	3.240	3.350	3.350	74,666,909
2021-12-16	3.200	3.520	3.200	3.360	3.360	95,652,373
2021-12-15	3.230	3.350	3.110	3.200	3.200	103,360,210
2021-12-14	2.890	3.180	2.890	3.180	3.180	83,084,069
2021-12-13	2.790	3.010	2.790	2.890	2.890	36,174,389
2021-12-10	2.760	2.860	2.720	2.790	2.790	18,219,513
2021-12-09	2.740	2.780	2.710	2.760	2.760	14,916,400
2021-12-08	2.670	2.760	2.660	2.740	2.740	27,401,810
2021-12-07	2.650	2.680	2.580	2.670	2.670	16,821,001
2021-12-06	2.670	2.690	2.640	2.650	2.650	13,431,900
2021-12-03	2.610	2.670	2.580	2.650	2.650	16,552,800
2021-12-02	2.690	2.690	2.600	2.600	2.600	22,219,000
2021-12-01	2.710	2.720	2.660	2.700	2.700	13,552,516
2021-11-30	2.730	2.770	2.680	2.700	2.700	20,393,400
2021-11-29	2.720	2.760	2.650	2.730	2.730	15,330,060
2021-11-26	2.810	2.820	2.770	2.770	2.770	15,498,840
2021-11-25	2.770	2.990	2.770	2.840	2.840	30,688,260
2021-11-24	2.720	2.820	2.700	2.770	2.770	20,101,956
2021-11-23	2.780	2.790	2.730	2.740	2.740	15,747,689
2021-11-22	2.800	2.830	2.750	2.790	2.790	13,863,800
2021-11-19	2.740	2.800	2.680	2.800	2.800	19,529,370
2021-11-18	2.750	2.790	2.720	2.750	2.750	17,658,980
2021-11-17	2.760	2.850	2.700	2.760	2.760	25,209,105
2021-11-16	2.880	2.900	2.720	2.730	2.730	43,442,000
2021-11-15	2.930	2.980	2.880	2.900	2.900	19,133,802
2021-11-12	2.910	2.940	2.870	2.930	2.930	19,913,095
2021-11-11	2.900	2.950	2.860	2.910	2.910	23,022,600
2021-11-10	2.960	3.000	2.860	2.940	2.940	39,456,630
2021-11-09	2.930	3.120	2.930	3.040	3.040	61,171,770
2021-11-08	2.860	2.930	2.780	2.920	2.920	41,092,896

← NewerPage 20 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.