Huadian Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.260	2.280	2.240	2.280	2.280	31,888,698
2024-10-24	2.250	2.260	2.220	2.260	2.260	20,053,100
2024-10-23	2.230	2.270	2.210	2.260	2.260	37,704,941
2024-10-22	2.160	2.230	2.150	2.220	2.220	48,147,335
2024-10-21	2.200	2.200	2.150	2.170	2.170	47,688,556
2024-10-18	2.170	2.220	2.130	2.190	2.190	40,820,184
2024-10-17	2.190	2.200	2.160	2.170	2.170	40,400,360
2024-10-16	2.220	2.220	2.150	2.200	2.200	84,805,701
2024-10-15	2.270	2.340	2.250	2.310	2.310	55,913,367
2024-10-14	2.250	2.300	2.240	2.280	2.280	33,185,020
2024-10-11	2.250	2.310	2.220	2.240	2.240	29,293,561
2024-10-10	2.220	2.340	2.200	2.270	2.270	45,961,615
2024-10-09	2.410	2.420	2.210	2.220	2.220	46,246,490
2024-10-08	2.550	2.560	2.330	2.420	2.420	83,929,783
2024-09-30	2.190	2.350	2.190	2.330	2.330	65,527,374
2024-09-27	2.120	2.150	2.110	2.150	2.150	20,789,500
2024-09-26	2.080	2.110	2.060	2.100	2.100	22,760,700
2024-09-25	2.050	2.120	2.040	2.060	2.060	34,605,783
2024-09-24	1.990	2.050	1.980	2.040	2.040	20,907,181
2024-09-23	1.970	2.000	1.960	1.990	1.990	7,429,174
2024-09-20	1.990	1.990	1.960	1.970	1.970	7,215,400
2024-09-19	1.940	1.990	1.940	1.990	1.990	11,409,037
2024-09-18	1.960	1.960	1.910	1.940	1.940	8,590,418
2024-09-13	1.930	1.960	1.920	1.950	1.950	8,315,661
2024-09-12	1.920	1.950	1.910	1.930	1.930	7,687,901
2024-09-11	1.940	1.950	1.890	1.910	1.910	10,365,000
2024-09-10	1.930	1.950	1.920	1.950	1.950	8,857,900
2024-09-09	1.970	1.970	1.920	1.930	1.930	13,464,400
2024-09-06	1.980	1.990	1.960	1.980	1.980	7,589,700
2024-09-05	1.970	1.990	1.960	1.980	1.980	6,599,212
2024-09-04	1.980	1.990	1.970	1.970	1.970	7,476,212
2024-09-03	2.000	2.020	1.980	1.990	1.990	12,780,300
2024-09-02	2.020	2.050	2.010	2.010	2.010	16,217,041
2024-08-30	2.010	2.040	2.000	2.030	2.030	13,160,301
2024-08-29	2.000	2.020	1.990	2.010	2.010	6,948,901
2024-08-28	2.000	2.020	1.990	2.000	2.000	7,213,355
2024-08-27	2.030	2.030	1.980	2.000	2.000	12,830,100
2024-08-26	2.020	2.050	2.010	2.030	2.030	9,985,816
2024-08-23	2.030	2.030	2.000	2.020	2.020	9,334,400
2024-08-22	2.050	2.060	2.020	2.030	2.030	9,557,700
2024-08-21	2.050	2.060	2.040	2.040	2.040	6,685,802
2024-08-20	2.060	2.070	2.030	2.050	2.050	10,510,700
2024-08-19	2.060	2.080	2.050	2.060	2.060	9,664,500
2024-08-16	2.080	2.090	2.060	2.060	2.060	10,290,800
2024-08-15	2.070	2.090	2.060	2.080	2.080	12,157,200
2024-08-14	2.070	2.090	2.060	2.070	2.070	7,798,200
2024-08-13	2.070	2.080	2.050	2.070	2.070	6,693,216
2024-08-12	2.090	2.110	2.060	2.070	2.070	10,442,300
2024-08-09	2.110	2.130	2.090	2.090	2.090	12,906,490
2024-08-08	2.110	2.120	2.090	2.110	2.110	11,138,316
2024-08-07	2.090	2.130	2.090	2.120	2.120	16,993,037
2024-08-06	2.080	2.100	2.050	2.100	2.100	13,899,698
2024-08-05	2.100	2.120	2.070	2.080	2.080	19,229,700
2024-08-02	2.150	2.160	2.110	2.110	2.110	17,855,460
2024-08-01	2.170	2.180	2.150	2.170	2.170	18,512,300
2024-07-31	2.150	2.180	2.130	2.180	2.180	19,148,500
2024-07-30	2.150	2.160	2.130	2.140	2.140	11,495,953
2024-07-29	2.150	2.180	2.130	2.160	2.160	14,193,201
2024-07-26	2.120	2.160	2.110	2.140	2.140	17,432,501
2024-07-25	2.180	2.180	2.120	2.130	2.130	21,337,901

← NewerPage 9 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.