Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.660	2.850	2.650	2.710	2.710	112,494,072
2025-10-21	2.620	2.680	2.600	2.680	2.680	87,152,653
2025-10-20	2.530	2.630	2.520	2.620	2.620	81,884,332
2025-10-17	2.540	2.570	2.510	2.520	2.520	41,224,600
2025-10-16	2.550	2.550	2.510	2.540	2.540	31,901,000
2025-10-15	2.540	2.580	2.530	2.540	2.540	28,693,566
2025-10-14	2.530	2.580	2.520	2.550	2.550	44,417,668
2025-10-13	2.510	2.530	2.470	2.520	2.520	32,256,428
2025-10-10	2.460	2.560	2.450	2.540	2.540	47,266,401
2025-10-09	2.420	2.480	2.410	2.470	2.470	27,099,028
2025-09-30	2.400	2.420	2.390	2.420	2.420	15,490,728
2025-09-29	2.400	2.420	2.360	2.410	2.410	20,462,856
2025-09-26	2.400	2.430	2.390	2.400	2.400	17,837,300
2025-09-25	2.440	2.450	2.400	2.410	2.410	22,532,400
2025-09-24	2.430	2.450	2.410	2.440	2.440	19,970,456
2025-09-23	2.470	2.480	2.400	2.430	2.430	33,154,600
2025-09-22	2.510	2.520	2.450	2.470	2.470	32,668,020
2025-09-19	2.590	2.600	2.480	2.520	2.520	51,294,552
2025-09-18	2.600	2.650	2.580	2.600	2.600	53,749,594
2025-09-17	2.610	2.630	2.580	2.620	2.620	43,864,995
2025-09-16	2.580	2.630	2.560	2.630	2.630	48,617,597
2025-09-15	2.570	2.600	2.530	2.580	2.580	33,783,251
2025-09-12	2.510	2.620	2.510	2.560	2.560	62,852,821
2025-09-11	2.490	2.510	2.460	2.510	2.510	28,425,090
2025-09-10	2.480	2.500	2.470	2.490	2.490	15,873,700
2025-09-09	2.500	2.520	2.480	2.490	2.490	27,912,400
2025-09-08	2.500	2.530	2.490	2.510	2.510	26,014,656
2025-09-05	2.460	2.490	2.430	2.490	2.490	25,406,320
2025-09-04	2.450	2.480	2.440	2.460	2.460	27,327,535
2025-09-03	2.510	2.530	2.450	2.450	2.450	36,563,610
2025-09-02	2.510	2.540	2.490	2.520	2.520	37,766,881
2025-09-01	2.530	2.540	2.500	2.510	2.510	39,370,740
2025-08-29	2.570	2.590	2.520	2.520	2.520	60,760,140
2025-08-28	2.580	2.630	2.530	2.610	2.610	48,690,920
2025-08-27	2.630	2.690	2.580	2.590	2.590	61,558,000
2025-08-26	2.620	2.640	2.610	2.630	2.630	37,740,900
2025-08-25	2.610	2.640	2.590	2.630	2.630	51,174,568
2025-08-22	2.620	2.630	2.570	2.610	2.610	43,065,532
2025-08-21	2.600	2.630	2.590	2.620	2.620	42,852,200
2025-08-20	2.550	2.590	2.530	2.590	2.590	34,561,801
2025-08-19	2.540	2.560	2.520	2.550	2.550	30,160,000
2025-08-18	2.540	2.560	2.510	2.540	2.540	38,039,364
2025-08-15	2.490	2.530	2.480	2.520	2.520	26,964,201
2025-08-14	2.540	2.550	2.480	2.480	2.480	38,630,301
2025-08-13	2.550	2.560	2.530	2.540	2.540	30,282,715
2025-08-12	2.570	2.580	2.540	2.560	2.560	22,671,059
2025-08-11	2.570	2.590	2.520	2.580	2.580	37,712,494
2025-08-08	2.560	2.620	2.550	2.570	2.570	50,904,101
2025-08-07	2.570	2.580	2.540	2.560	2.560	25,362,100
2025-08-06	2.570	2.580	2.550	2.570	2.570	25,142,032
2025-08-05	2.540	2.580	2.540	2.580	2.580	29,473,200
2025-08-04	2.530	2.560	2.510	2.550	2.550	23,805,006
2025-08-01	2.530	2.560	2.520	2.540	2.540	26,876,600
2025-07-31	2.590	2.600	2.520	2.530	2.530	40,508,500
2025-07-30	2.580	2.610	2.570	2.600	2.600	44,093,701
2025-07-29	2.590	2.610	2.550	2.580	2.580	35,946,800
2025-07-28	2.610	2.620	2.570	2.600	2.600	37,273,636
2025-07-25	2.670	2.670	2.610	2.620	2.620	50,729,601
2025-07-24	2.650	2.670	2.610	2.670	2.670	54,480,622
2025-07-23	2.740	2.760	2.650	2.650	2.650	78,072,594

← NewerPage 5 of 21 · 1,216 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.