Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.630	2.730	2.600	2.730	2.730	114,447,701
2025-07-21	2.600	2.680	2.580	2.640	2.640	60,693,953
2025-07-18	2.600	2.610	2.570	2.600	2.600	43,345,200
2025-07-17	2.600	2.630	2.580	2.610	2.610	52,809,664
2025-07-16	2.640	2.650	2.570	2.600	2.600	58,704,300
2025-07-15	2.800	2.810	2.610	2.630	2.630	126,625,801
2025-07-14	2.680	2.890	2.660	2.810	2.810	199,458,372
2025-07-11	2.670	2.700	2.630	2.680	2.680	88,903,100
2025-07-10	2.700	2.750	2.650	2.680	2.680	105,932,716
2025-07-09	2.740	2.860	2.700	2.720	2.720	159,861,645
2025-07-08	2.800	2.830	2.680	2.730	2.730	204,892,541
2025-07-07	2.590	2.790	2.570	2.790	2.790	198,711,276
2025-07-04	2.550	2.620	2.520	2.540	2.540	104,760,368
2025-07-03	2.520	2.630	2.490	2.560	2.560	132,380,800
2025-07-02	2.530	2.620	2.440	2.530	2.530	158,530,011
2025-07-01	2.350	2.570	2.350	2.570	2.570	146,384,028
2025-06-30	2.330	2.360	2.330	2.340	2.340	16,462,301
2025-06-27	2.320	2.350	2.310	2.330	2.330	21,735,200
2025-06-26	2.340	2.360	2.320	2.320	2.320	22,263,600
2025-06-25	2.320	2.350	2.310	2.340	2.340	24,352,001
2025-06-24	2.310	2.330	2.300	2.320	2.320	18,734,100
2025-06-23	2.280	2.320	2.280	2.310	2.310	19,367,900
2025-06-20	2.280	2.310	2.280	2.290	2.290	17,098,600
2025-06-19	2.330	2.340	2.270	2.290	2.290	37,100,282
2025-06-18	2.370	2.380	2.330	2.340	2.340	23,747,100
2025-06-17	2.370	2.390	2.350	2.380	2.380	25,477,871
2025-06-16	2.380	2.390	2.350	2.370	2.370	20,985,100
2025-06-13	2.380	2.410	2.370	2.370	2.370	28,430,300
2025-06-12	2.420	2.430	2.380	2.390	2.390	26,952,100
2025-06-11	2.410	2.440	2.390	2.430	2.430	33,134,900
2025-06-10	2.410	2.430	2.380	2.410	2.410	40,657,100
2025-06-09	2.380	2.420	2.380	2.410	2.410	30,798,432
2025-06-06	2.390	2.420	2.370	2.390	2.390	34,564,808
2025-06-05	2.390	2.440	2.380	2.410	2.410	54,134,503
2025-06-04	2.370	2.380	2.350	2.370	2.370	25,651,600
2025-06-03	2.360	2.390	2.350	2.370	2.370	31,935,901
2025-05-30	2.400	2.420	2.360	2.380	2.380	31,710,700
2025-05-29	2.380	2.420	2.370	2.400	2.400	26,909,738
2025-05-28	2.410	2.420	2.380	2.390	2.390	31,476,480
2025-05-27	2.430	2.440	2.400	2.410	2.410	28,277,901
2025-05-26	2.400	2.430	2.390	2.420	2.420	38,671,736
2025-05-23	2.440	2.440	2.390	2.390	2.390	50,142,783
2025-05-22	2.530	2.540	2.430	2.440	2.440	83,463,703
2025-05-21	2.520	2.630	2.500	2.550	2.550	117,580,614
2025-05-20	2.480	2.530	2.450	2.530	2.530	78,752,073
2025-05-19	2.460	2.490	2.450	2.480	2.480	48,450,700
2025-05-16	2.460	2.500	2.450	2.480	2.480	54,057,900
2025-05-15	2.510	2.530	2.450	2.460	2.460	92,295,766
2025-05-14	2.550	2.560	2.480	2.540	2.540	108,727,231
2025-05-13	2.580	2.640	2.530	2.600	2.600	116,927,282
2025-05-12	2.690	2.700	2.570	2.590	2.590	169,396,367
2025-05-09	2.520	2.770	2.480	2.690	2.690	246,952,666
2025-05-08	2.450	2.600	2.430	2.550	2.550	161,990,040
2025-05-07	2.480	2.530	2.430	2.470	2.470	133,350,709
2025-05-06	2.380	2.520	2.360	2.480	2.480	150,714,441
2025-04-30	2.490	2.520	2.360	2.370	2.370	170,344,801
2025-04-29	2.640	2.680	2.480	2.500	2.500	250,811,478
2025-04-28	2.700	2.750	2.600	2.750	2.750	338,119,057
2025-04-25	2.300	2.500	2.280	2.500	2.500	124,405,538
2025-04-24	2.190	2.280	2.190	2.270	2.270	47,204,300

← NewerPage 6 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.