Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.440	2.490	2.420	2.430	2.430	35,799,785
2026-01-15	2.470	2.470	2.410	2.440	2.440	25,715,043
2026-01-14	2.480	2.510	2.450	2.470	2.470	39,229,213
2026-01-13	2.500	2.510	2.470	2.480	2.480	38,247,152
2026-01-12	2.500	2.510	2.480	2.510	2.510	37,728,046
2026-01-09	2.450	2.500	2.450	2.490	2.490	41,102,792
2026-01-08	2.450	2.480	2.430	2.450	2.450	22,378,337
2026-01-07	2.430	2.470	2.410	2.460	2.460	37,863,776
2026-01-06	2.390	2.440	2.380	2.430	2.430	27,549,392
2026-01-05	2.390	2.400	2.370	2.390	2.390	24,872,977
2025-12-31	2.400	2.410	2.380	2.390	2.390	16,963,600
2025-12-30	2.410	2.430	2.380	2.400	2.400	23,012,200
2025-12-29	2.460	2.470	2.420	2.420	2.420	19,559,451
2025-12-26	2.490	2.490	2.460	2.470	2.470	15,955,100
2025-12-25	2.470	2.500	2.460	2.490	2.490	14,733,396
2025-12-24	2.460	2.530	2.440	2.480	2.480	26,455,401
2025-12-23	2.450	2.470	2.420	2.470	2.470	26,993,876
2025-12-22	2.450	2.480	2.440	2.450	2.450	21,531,501
2025-12-19	2.390	2.450	2.390	2.450	2.450	23,710,501
2025-12-18	2.380	2.410	2.370	2.400	2.400	17,313,401
2025-12-17	2.410	2.420	2.350	2.390	2.390	25,520,311
2025-12-16	2.470	2.480	2.400	2.410	2.410	31,847,901
2025-12-15	2.480	2.500	2.450	2.480	2.480	25,306,371
2025-12-12	2.420	2.490	2.420	2.480	2.480	45,640,159
2025-12-11	2.480	2.490	2.420	2.420	2.420	25,314,090
2025-12-10	2.480	2.500	2.450	2.470	2.470	23,534,232
2025-12-09	2.550	2.560	2.470	2.490	2.490	35,966,374
2025-12-08	2.520	2.560	2.500	2.550	2.550	27,036,588
2025-12-05	2.520	2.540	2.480	2.520	2.520	21,407,564
2025-12-04	2.560	2.580	2.510	2.510	2.510	26,391,897
2025-12-03	2.570	2.600	2.550	2.560	2.560	29,660,219
2025-12-02	2.580	2.590	2.540	2.570	2.570	25,640,900
2025-12-01	2.550	2.620	2.540	2.580	2.580	35,532,010
2025-11-28	2.490	2.520	2.460	2.520	2.520	24,454,600
2025-11-27	2.510	2.510	2.480	2.490	2.490	22,219,300
2025-11-26	2.470	2.540	2.470	2.500	2.500	28,817,460
2025-11-25	2.470	2.490	2.450	2.470	2.470	26,349,400
2025-11-24	2.460	2.480	2.440	2.460	2.460	26,831,100
2025-11-21	2.520	2.520	2.450	2.450	2.450	45,255,360
2025-11-20	2.540	2.560	2.510	2.520	2.520	30,988,100
2025-11-19	2.600	2.620	2.540	2.540	2.540	31,439,001
2025-11-18	2.710	2.710	2.590	2.610	2.610	45,895,325
2025-11-17	2.710	2.720	2.660	2.710	2.710	43,143,701
2025-11-14	2.690	2.730	2.690	2.710	2.710	39,346,600
2025-11-13	2.690	2.720	2.650	2.700	2.700	33,405,100
2025-11-12	2.700	2.740	2.680	2.690	2.690	38,004,200
2025-11-11	2.740	2.780	2.710	2.720	2.720	64,079,928
2025-11-10	2.880	2.890	2.740	2.770	2.770	109,580,241
2025-11-07	2.660	2.720	2.660	2.680	2.680	39,457,401
2025-11-06	2.680	2.720	2.660	2.680	2.680	42,555,100
2025-11-05	2.620	2.700	2.600	2.670	2.670	53,814,025
2025-11-04	2.590	2.680	2.580	2.640	2.640	47,660,066
2025-11-03	2.560	2.600	2.550	2.580	2.580	26,594,500
2025-10-31	2.590	2.600	2.550	2.570	2.570	34,438,700
2025-10-30	2.620	2.630	2.570	2.610	2.610	42,240,700
2025-10-29	2.640	2.670	2.610	2.640	2.640	35,012,701
2025-10-28	2.630	2.660	2.610	2.630	2.630	34,735,860
2025-10-27	2.650	2.690	2.620	2.640	2.640	46,916,403
2025-10-24	2.730	2.760	2.630	2.650	2.650	73,646,780
2025-10-23	2.700	2.800	2.690	2.750	2.750	100,208,834

← NewerPage 4 of 5 · 243 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.