Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.200	2.240	2.180	2.230	2.230	31,058,812
2025-01-17	2.190	2.200	2.170	2.190	2.190	17,027,900
2025-01-16	2.190	2.220	2.170	2.190	2.190	21,360,184
2025-01-15	2.190	2.200	2.170	2.170	2.170	18,504,639
2025-01-14	2.140	2.200	2.130	2.200	2.200	24,944,735
2025-01-13	2.120	2.140	2.100	2.140	2.140	14,579,500
2025-01-10	2.180	2.190	2.120	2.130	2.130	20,651,900
2025-01-09	2.200	2.200	2.170	2.180	2.180	12,941,100
2025-01-08	2.200	2.220	2.150	2.200	2.200	23,141,800
2025-01-07	2.170	2.220	2.160	2.220	2.220	23,906,390
2025-01-06	2.190	2.220	2.150	2.180	2.180	27,095,359
2025-01-03	2.240	2.250	2.180	2.180	2.180	31,347,200
2025-01-02	2.270	2.300	2.220	2.240	2.240	31,929,900
2024-12-31	2.320	2.340	2.270	2.290	2.290	38,118,039
2024-12-30	2.380	2.380	2.300	2.320	2.320	39,967,800
2024-12-27	2.340	2.400	2.320	2.380	2.380	32,662,060
2024-12-26	2.340	2.370	2.330	2.340	2.340	35,600,100
2024-12-25	2.480	2.480	2.350	2.370	2.370	57,708,800
2024-12-24	2.420	2.490	2.390	2.470	2.470	69,378,800
2024-12-23	2.510	2.540	2.410	2.430	2.430	70,399,934
2024-12-20	2.580	2.640	2.500	2.530	2.530	100,276,231
2024-12-19	2.610	2.760	2.570	2.580	2.580	198,188,587
2024-12-18	2.430	2.660	2.430	2.660	2.660	88,565,533
2024-12-17	2.480	2.510	2.410	2.420	2.420	29,529,360
2024-12-16	2.460	2.510	2.460	2.490	2.490	32,735,800
2024-12-13	2.540	2.560	2.450	2.460	2.460	46,403,500
2024-12-12	2.590	2.590	2.520	2.550	2.550	51,906,200
2024-12-11	2.490	2.660	2.470	2.590	2.590	81,399,901
2024-12-10	2.590	2.600	2.490	2.500	2.500	59,709,660
2024-12-09	2.550	2.620	2.490	2.530	2.530	84,065,657
2024-12-06	2.390	2.540	2.390	2.520	2.520	93,939,056
2024-12-05	2.340	2.460	2.330	2.410	2.410	53,373,796
2024-12-04	2.360	2.410	2.340	2.350	2.350	34,560,900
2024-12-03	2.370	2.370	2.340	2.360	2.360	25,473,001
2024-12-02	2.310	2.390	2.300	2.370	2.370	36,040,902
2024-11-29	2.300	2.330	2.280	2.310	2.310	24,835,400
2024-11-28	2.310	2.340	2.300	2.310	2.310	24,941,300
2024-11-27	2.280	2.310	2.240	2.310	2.310	23,618,900
2024-11-26	2.310	2.330	2.280	2.290	2.290	18,586,800
2024-11-25	2.300	2.330	2.270	2.310	2.310	30,318,700
2024-11-22	2.380	2.400	2.300	2.310	2.310	32,060,101
2024-11-21	2.400	2.410	2.360	2.390	2.390	28,665,900
2024-11-20	2.370	2.410	2.350	2.400	2.400	35,750,639
2024-11-19	2.380	2.410	2.320	2.380	2.380	44,883,321
2024-11-18	2.330	2.460	2.330	2.410	2.410	76,677,305
2024-11-15	2.350	2.370	2.300	2.310	2.310	42,736,400
2024-11-14	2.410	2.420	2.350	2.360	2.360	31,716,700
2024-11-13	2.430	2.440	2.380	2.410	2.410	33,728,892
2024-11-12	2.480	2.480	2.410	2.420	2.420	44,458,900
2024-11-11	2.510	2.540	2.450	2.470	2.470	51,328,512
2024-11-08	2.570	2.630	2.490	2.510	2.510	76,959,924
2024-11-07	2.450	2.570	2.420	2.550	2.550	80,989,372
2024-11-06	2.470	2.480	2.410	2.450	2.450	46,986,662
2024-11-05	2.400	2.470	2.390	2.470	2.470	53,857,662
2024-11-04	2.370	2.420	2.360	2.410	2.410	38,080,000
2024-11-01	2.410	2.430	2.340	2.380	2.380	40,308,860
2024-10-31	2.330	2.430	2.330	2.400	2.400	56,670,501
2024-10-30	2.300	2.340	2.300	2.330	2.330	31,134,950
2024-10-29	2.390	2.410	2.290	2.300	2.300	40,285,402
2024-10-28	2.280	2.390	2.270	2.390	2.390	53,881,700

← NewerPage 8 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.