Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.230	2.240	2.190	2.200	2.200	20,787,400
2025-04-22	2.230	2.260	2.210	2.230	2.230	20,423,800
2025-04-21	2.200	2.240	2.190	2.230	2.230	19,258,700
2025-04-18	2.220	2.220	2.180	2.200	2.200	15,527,100
2025-04-17	2.210	2.230	2.190	2.220	2.220	16,714,700
2025-04-16	2.240	2.260	2.180	2.220	2.220	27,881,400
2025-04-15	2.240	2.250	2.210	2.230	2.230	24,643,200
2025-04-14	2.160	2.220	2.160	2.220	2.220	31,653,500
2025-04-11	2.150	2.180	2.130	2.150	2.150	24,768,400
2025-04-10	2.150	2.200	2.150	2.160	2.160	29,302,900
2025-04-09	2.110	2.160	2.010	2.150	2.150	42,453,400
2025-04-08	2.070	2.150	2.070	2.130	2.130	42,521,000
2025-04-07	2.230	2.250	2.080	2.080	2.080	51,038,800
2025-04-03	2.270	2.320	2.260	2.310	2.310	28,587,899
2025-04-02	2.320	2.330	2.270	2.280	2.280	22,432,500
2025-04-01	2.270	2.320	2.270	2.320	2.320	32,991,327
2025-03-31	2.260	2.300	2.250	2.260	2.260	25,412,924
2025-03-28	2.280	2.300	2.260	2.260	2.260	17,495,394
2025-03-27	2.320	2.340	2.280	2.290	2.290	23,685,684
2025-03-26	2.350	2.350	2.310	2.330	2.330	29,150,661
2025-03-25	2.290	2.350	2.280	2.350	2.350	44,530,575
2025-03-24	2.320	2.330	2.260	2.300	2.300	29,354,983
2025-03-21	2.310	2.350	2.290	2.320	2.320	33,467,651
2025-03-20	2.290	2.340	2.280	2.310	2.310	35,492,000
2025-03-19	2.250	2.310	2.240	2.300	2.300	39,589,823
2025-03-18	2.270	2.280	2.230	2.260	2.260	21,835,900
2025-03-17	2.280	2.310	2.260	2.270	2.270	24,456,451
2025-03-14	2.280	2.290	2.240	2.270	2.270	33,631,402
2025-03-13	2.230	2.280	2.220	2.280	2.280	58,484,324
2025-03-12	2.210	2.230	2.200	2.220	2.220	22,386,808
2025-03-11	2.180	2.210	2.180	2.210	2.210	17,488,207
2025-03-10	2.190	2.210	2.180	2.200	2.200	15,910,553
2025-03-07	2.180	2.200	2.170	2.190	2.190	17,626,101
2025-03-06	2.180	2.190	2.170	2.190	2.190	14,905,600
2025-03-05	2.190	2.190	2.150	2.180	2.180	13,351,000
2025-03-04	2.170	2.190	2.170	2.180	2.180	11,267,720
2025-03-03	2.190	2.210	2.170	2.180	2.180	20,427,900
2025-02-28	2.210	2.230	2.190	2.190	2.190	22,678,600
2025-02-27	2.250	2.250	2.190	2.220	2.220	24,007,500
2025-02-26	2.210	2.240	2.200	2.240	2.240	25,064,151
2025-02-25	2.200	2.230	2.180	2.200	2.200	21,209,400
2025-02-24	2.190	2.230	2.180	2.210	2.210	22,124,600
2025-02-21	2.190	2.200	2.170	2.190	2.190	16,113,300
2025-02-20	2.180	2.210	2.170	2.200	2.200	13,967,200
2025-02-19	2.190	2.200	2.170	2.180	2.180	17,391,600
2025-02-18	2.240	2.250	2.190	2.190	2.190	24,450,400
2025-02-17	2.200	2.240	2.190	2.240	2.240	23,342,988
2025-02-14	2.230	2.240	2.200	2.210	2.210	20,136,785
2025-02-13	2.230	2.260	2.210	2.230	2.230	24,960,258
2025-02-12	2.220	2.230	2.210	2.230	2.230	15,962,384
2025-02-11	2.240	2.250	2.200	2.220	2.220	19,808,784
2025-02-10	2.230	2.250	2.220	2.250	2.250	25,151,100
2025-02-07	2.190	2.240	2.190	2.230	2.230	32,468,200
2025-02-06	2.180	2.200	2.160	2.200	2.200	17,256,210
2025-02-05	2.210	2.220	2.170	2.180	2.180	15,891,318
2025-01-27	2.180	2.220	2.180	2.200	2.200	16,610,300
2025-01-24	2.170	2.190	2.160	2.180	2.180	17,991,848
2025-01-23	2.210	2.230	2.170	2.170	2.170	19,853,753
2025-01-22	2.180	2.190	2.170	2.190	2.190	11,544,735
2025-01-21	2.220	2.230	2.180	2.190	2.190	18,458,601

← NewerPage 7 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.