Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.590	4.860	4.410	4.650	4.650	282,478,727
2026-04-20	4.490	4.590	4.470	4.580	4.580	141,177,418
2026-04-17	4.640	4.710	4.450	4.490	4.490	158,158,829
2026-04-16	4.710	4.710	4.500	4.620	4.620	179,642,762
2026-04-15	4.850	4.880	4.560	4.680	4.680	287,652,990
2026-04-14	4.800	5.080	4.750	4.990	4.990	360,759,228
2026-04-13	4.750	4.940	4.710	4.860	4.860	269,201,840
2026-04-10	4.800	4.840	4.710	4.750	4.750	124,776,201
2026-04-09	4.910	4.920	4.740	4.800	4.800	205,874,277
2026-04-08	5.010	5.090	4.910	5.010	5.010	260,596,376
2026-04-07	5.000	5.110	4.860	4.980	4.980	241,447,467
2026-04-03	5.210	5.370	4.970	5.020	5.020	365,713,147
2026-04-02	5.920	6.070	5.320	5.320	5.320	413,483,532
2026-04-01	6.270	6.270	5.770	5.910	5.910	432,277,272
2026-03-31	5.600	6.550	5.600	6.410	6.410	520,482,834
2026-03-30	6.370	6.520	6.010	6.010	6.010	156,712,935
2026-03-27	6.540	7.160	6.330	6.680	6.680	501,750,081
2026-03-26	6.210	6.770	5.820	6.770	6.770	596,717,092
2026-03-25	5.500	6.150	5.300	6.150	6.150	462,006,465
2026-03-24	5.320	5.660	4.790	5.590	5.590	464,835,315
2026-03-23	5.310	5.700	4.970	5.320	5.320	504,697,180
2026-03-20	5.050	5.520	5.020	5.520	5.520	550,095,225
2026-03-19	4.320	5.020	4.220	5.020	5.020	506,277,935
2026-03-18	4.230	4.680	4.210	4.560	4.560	464,713,415
2026-03-17	4.160	4.420	3.960	4.250	4.250	381,561,533
2026-03-16	4.300	4.640	4.100	4.400	4.400	513,007,975
2026-03-13	4.200	4.270	3.700	4.270	4.270	371,618,609
2026-03-12	3.630	3.880	3.630	3.880	3.880	181,877,766
2026-03-11	3.240	3.530	3.050	3.530	3.530	395,559,125
2026-03-10	2.930	3.210	2.920	3.210	3.210	161,891,680
2026-03-09	2.800	3.100	2.800	2.920	2.920	165,467,225
2026-03-06	2.750	2.840	2.720	2.820	2.820	80,424,802
2026-03-05	2.740	2.770	2.710	2.760	2.760	75,099,143
2026-03-04	2.690	2.750	2.640	2.720	2.720	63,797,677
2026-03-03	2.700	2.780	2.670	2.720	2.720	87,676,695
2026-03-02	2.680	2.750	2.660	2.710	2.710	61,360,100
2026-02-27	2.670	2.750	2.660	2.720	2.720	61,635,384
2026-02-26	2.640	2.700	2.620	2.660	2.660	52,530,800
2026-02-25	2.640	2.690	2.620	2.640	2.640	55,581,703
2026-02-24	2.500	2.640	2.490	2.630	2.630	80,835,235
2026-02-13	2.560	2.570	2.480	2.480	2.480	51,336,261
2026-02-12	2.570	2.610	2.540	2.570	2.570	45,082,052
2026-02-11	2.540	2.570	2.540	2.570	2.570	23,952,901
2026-02-10	2.580	2.590	2.550	2.550	2.550	25,310,800
2026-02-09	2.590	2.610	2.560	2.590	2.590	30,601,335
2026-02-06	2.540	2.590	2.520	2.570	2.570	37,022,300
2026-02-05	2.590	2.610	2.530	2.550	2.550	44,558,900
2026-02-04	2.530	2.620	2.520	2.610	2.610	60,326,748
2026-02-03	2.530	2.570	2.510	2.530	2.530	27,004,554
2026-02-02	2.540	2.620	2.520	2.520	2.520	47,077,516
2026-01-30	2.540	2.600	2.510	2.550	2.550	42,112,800
2026-01-29	2.540	2.570	2.530	2.550	2.550	30,837,603
2026-01-28	2.500	2.560	2.480	2.540	2.540	36,873,220
2026-01-27	2.550	2.560	2.460	2.510	2.510	32,040,121
2026-01-26	2.570	2.590	2.530	2.550	2.550	36,553,403
2026-01-23	2.540	2.570	2.530	2.570	2.570	32,096,200
2026-01-22	2.510	2.550	2.500	2.530	2.530	30,826,190
2026-01-21	2.530	2.540	2.480	2.500	2.500	33,719,354
2026-01-20	2.500	2.540	2.500	2.530	2.530	41,911,660
2026-01-19	2.430	2.510	2.420	2.500	2.500	44,101,091

← NewerPage 3 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.