Huadian Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.650 | 4.720 | 4.630 | 4.670 | 4.670 | 26,819,175 |
| 2026-10-19 | 4.690 | 4.720 | 4.620 | 4.710 | 4.710 | 33,903,888 |
| 2026-10-16 | 4.750 | 4.780 | 4.670 | 4.700 | 4.700 | 43,067,919 |
| 2026-10-15 | 4.750 | 4.800 | 4.640 | 4.670 | 4.670 | 39,409,500 |
| 2026-10-14 | 4.830 | 4.910 | 4.800 | 4.830 | 4.830 | 34,140,201 |
| 2026-10-13 | 4.800 | 4.900 | 4.710 | 4.840 | 4.840 | 42,800,815 |
| 2026-10-12 | 4.960 | 5.000 | 4.830 | 4.830 | 4.830 | 37,040,800 |
| 2026-10-09 | 5.020 | 5.040 | 4.800 | 4.980 | 4.980 | 53,730,740 |
| 2026-10-08 | 4.960 | 5.040 | 4.950 | 5.010 | 5.010 | 41,322,500 |
| 2026-09-30 | 4.990 | 5.010 | 4.950 | 4.960 | 4.960 | 25,407,463 |
| 2026-09-29 | 4.970 | 5.030 | 4.940 | 4.960 | 4.960 | 35,238,082 |
| 2026-09-28 | 5.030 | 5.040 | 4.900 | 4.960 | 4.960 | 49,226,610 |
| 2026-09-24 | 5.070 | 5.080 | 5.010 | 5.030 | 5.030 | 42,382,441 |
| 2026-09-23 | 5.270 | 5.270 | 5.060 | 5.070 | 5.070 | 83,021,400 |
| 2026-09-22 | 5.320 | 5.380 | 5.240 | 5.290 | 5.290 | 57,288,300 |
| 2026-09-21 | 5.210 | 5.340 | 5.210 | 5.300 | 5.300 | 62,656,591 |
| 2026-09-18 | 5.090 | 5.330 | 5.080 | 5.270 | 5.270 | 110,355,410 |
| 2026-09-17 | 5.220 | 5.220 | 5.040 | 5.080 | 5.080 | 90,701,088 |
| 2026-09-16 | 5.130 | 5.300 | 5.100 | 5.240 | 5.240 | 87,971,701 |
| 2026-09-15 | 5.320 | 5.390 | 5.140 | 5.150 | 5.150 | 116,647,103 |
| 2026-09-14 | 5.410 | 5.640 | 5.320 | 5.370 | 5.370 | 123,839,676 |
| 2026-09-11 | 5.810 | 5.810 | 5.450 | 5.480 | 5.480 | 178,931,885 |
| 2026-09-10 | 5.460 | 5.910 | 5.420 | 5.820 | 5.820 | 236,943,194 |
| 2026-09-09 | 5.350 | 5.570 | 5.340 | 5.500 | 5.500 | 117,257,664 |
| 2026-09-08 | 5.310 | 5.400 | 5.300 | 5.380 | 5.380 | 58,874,699 |
| 2026-09-07 | 5.380 | 5.400 | 5.300 | 5.340 | 5.340 | 50,980,644 |
| 2026-09-04 | 5.420 | 5.540 | 5.320 | 5.350 | 5.350 | 74,020,453 |
| 2026-09-03 | 5.380 | 5.480 | 5.350 | 5.410 | 5.410 | 55,175,676 |
| 2026-09-02 | 5.530 | 5.600 | 5.370 | 5.390 | 5.390 | 70,460,320 |
| 2026-09-01 | 5.500 | 5.600 | 5.460 | 5.550 | 5.550 | 69,039,481 |
| 2026-08-31 | 5.560 | 5.560 | 5.380 | 5.500 | 5.500 | 66,581,909 |
| 2026-08-28 | 5.610 | 5.660 | 5.550 | 5.560 | 5.560 | 75,117,364 |
| 2026-08-27 | 5.680 | 5.690 | 5.550 | 5.670 | 5.670 | 107,288,456 |
| 2026-08-26 | 5.540 | 5.840 | 5.510 | 5.790 | 5.790 | 147,763,502 |
| 2026-08-25 | 5.520 | 5.600 | 5.450 | 5.550 | 5.550 | 72,530,531 |
| 2026-08-24 | 5.630 | 5.680 | 5.480 | 5.570 | 5.570 | 70,811,666 |
| 2026-08-21 | 5.600 | 5.620 | 5.510 | 5.580 | 5.580 | 73,742,732 |
| 2026-08-20 | 5.650 | 5.750 | 5.590 | 5.650 | 5.650 | 98,378,193 |
| 2026-08-19 | 5.890 | 6.010 | 5.580 | 5.650 | 5.650 | 148,493,473 |
| 2026-08-18 | 6.210 | 6.270 | 5.920 | 5.950 | 5.950 | 164,755,840 |
| 2026-08-17 | 6.340 | 6.370 | 6.160 | 6.270 | 6.270 | 188,807,761 |
| 2026-08-14 | 7.020 | 7.050 | 6.330 | 6.430 | 6.430 | 323,387,764 |
| 2026-08-13 | 6.180 | 6.800 | 6.160 | 6.800 | 6.800 | 144,133,999 |
| 2026-08-12 | 6.090 | 6.260 | 6.040 | 6.180 | 6.180 | 133,743,358 |
| 2026-08-11 | 6.260 | 6.590 | 6.100 | 6.140 | 6.140 | 182,171,808 |
| 2026-08-10 | 6.280 | 6.480 | 6.090 | 6.260 | 6.260 | 137,055,492 |
| 2026-08-07 | 6.200 | 6.340 | 6.060 | 6.320 | 6.320 | 154,928,405 |
| 2026-08-06 | 6.180 | 6.290 | 6.020 | 6.260 | 6.260 | 173,818,808 |
| 2026-08-05 | 5.940 | 6.300 | 5.830 | 6.240 | 6.240 | 233,136,736 |
| 2026-08-04 | 5.850 | 6.220 | 5.830 | 5.950 | 5.950 | 186,044,948 |
| 2026-08-03 | 5.610 | 5.950 | 5.490 | 5.810 | 5.810 | 207,489,164 |
| 2026-07-31 | 5.320 | 5.850 | 5.290 | 5.610 | 5.610 | 211,302,639 |
| 2026-07-30 | 5.850 | 5.950 | 5.320 | 5.380 | 5.380 | 208,001,680 |
| 2026-07-29 | 5.900 | 6.220 | 5.720 | 5.900 | 5.900 | 209,187,058 |
| 2026-07-28 | 6.080 | 6.400 | 5.810 | 6.080 | 6.080 | 264,143,098 |
| 2026-07-27 | 5.780 | 6.700 | 5.780 | 6.250 | 6.250 | 289,336,919 |
| 2026-07-24 | 6.550 | 6.770 | 6.280 | 6.280 | 6.280 | 282,603,865 |
| 2026-07-23 | 6.680 | 7.260 | 6.470 | 6.980 | 6.980 | 437,519,259 |
| 2026-07-22 | 5.870 | 6.600 | 5.730 | 6.600 | 6.600 | 384,135,882 |
| 2026-07-21 | 6.240 | 6.240 | 5.300 | 6.000 | 6.000 | 389,645,133 |
Page 1 of 1 · 60 trading days
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.