Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.490 | 4.560 | 4.450 | 4.480 | 4.480 | 106,389,563 |
| 2024-04-23 | 4.450 | 4.490 | 4.380 | 4.450 | 4.450 | 108,026,432 |
| 2024-04-22 | 4.550 | 4.650 | 4.450 | 4.500 | 4.500 | 124,457,632 |
| 2024-04-19 | 4.670 | 4.740 | 4.550 | 4.600 | 4.600 | 166,914,213 |
| 2024-04-18 | 4.790 | 4.850 | 4.630 | 4.680 | 4.680 | 264,830,604 |
| 2024-04-17 | 4.880 | 4.920 | 4.800 | 4.910 | 4.910 | 96,764,389 |
| 2024-04-16 | 4.940 | 4.980 | 4.830 | 4.890 | 4.890 | 100,334,993 |
| 2024-04-15 | 4.830 | 4.980 | 4.770 | 4.950 | 4.950 | 117,411,134 |
| 2024-04-12 | 4.820 | 4.850 | 4.780 | 4.810 | 4.810 | 67,421,873 |
| 2024-04-11 | 4.670 | 4.870 | 4.640 | 4.820 | 4.820 | 134,469,875 |
| 2024-04-10 | 4.650 | 4.730 | 4.640 | 4.670 | 4.670 | 88,475,168 |
| 2024-04-09 | 4.740 | 4.750 | 4.640 | 4.650 | 4.650 | 94,957,954 |
| 2024-04-08 | 4.680 | 4.810 | 4.670 | 4.740 | 4.740 | 100,462,975 |
| 2024-04-03 | 4.690 | 4.700 | 4.600 | 4.680 | 4.680 | 61,212,524 |
| 2024-04-02 | 4.630 | 4.740 | 4.620 | 4.680 | 4.680 | 84,212,980 |
| 2024-04-01 | 4.650 | 4.700 | 4.590 | 4.650 | 4.650 | 85,015,470 |
| 2024-03-29 | 4.440 | 4.600 | 4.430 | 4.600 | 4.600 | 50,191,628 |
| 2024-03-28 | 4.430 | 4.470 | 4.370 | 4.440 | 4.440 | 68,592,381 |
| 2024-03-27 | 4.440 | 4.490 | 4.400 | 4.430 | 4.430 | 63,552,783 |
| 2024-03-26 | 4.450 | 4.480 | 4.380 | 4.430 | 4.430 | 64,027,296 |
| 2024-03-25 | 4.400 | 4.520 | 4.380 | 4.460 | 4.460 | 75,550,586 |
| 2024-03-22 | 4.450 | 4.490 | 4.400 | 4.420 | 4.420 | 49,016,231 |
| 2024-03-21 | 4.450 | 4.490 | 4.410 | 4.460 | 4.460 | 64,725,587 |
| 2024-03-20 | 4.450 | 4.500 | 4.380 | 4.450 | 4.450 | 53,937,722 |
| 2024-03-19 | 4.500 | 4.550 | 4.430 | 4.450 | 4.450 | 85,800,112 |
| 2024-03-18 | 4.500 | 4.560 | 4.440 | 4.510 | 4.510 | 87,139,731 |
| 2024-03-15 | 4.490 | 4.560 | 4.450 | 4.510 | 4.510 | 88,604,608 |
| 2024-03-14 | 4.440 | 4.530 | 4.420 | 4.490 | 4.490 | 79,847,247 |
| 2024-03-13 | 4.360 | 4.470 | 4.330 | 4.450 | 4.450 | 99,873,969 |
| 2024-03-12 | 4.570 | 4.580 | 4.350 | 4.360 | 4.360 | 158,446,082 |
| 2024-03-11 | 4.680 | 4.730 | 4.520 | 4.600 | 4.600 | 121,980,369 |
| 2024-03-08 | 4.590 | 4.640 | 4.530 | 4.630 | 4.630 | 96,712,611 |
| 2024-03-07 | 4.570 | 4.660 | 4.550 | 4.570 | 4.570 | 71,267,458 |
| 2024-03-06 | 4.590 | 4.660 | 4.560 | 4.580 | 4.580 | 79,446,224 |
| 2024-03-05 | 4.520 | 4.620 | 4.500 | 4.580 | 4.580 | 86,150,964 |
| 2024-03-04 | 4.380 | 4.540 | 4.370 | 4.540 | 4.540 | 109,605,533 |
| 2024-03-01 | 4.400 | 4.480 | 4.380 | 4.390 | 4.390 | 86,322,252 |
| 2024-02-29 | 4.410 | 4.440 | 4.380 | 4.420 | 4.420 | 90,103,993 |
| 2024-02-28 | 4.330 | 4.470 | 4.290 | 4.410 | 4.410 | 128,915,967 |
| 2024-02-27 | 4.280 | 4.370 | 4.270 | 4.340 | 4.340 | 82,568,825 |
| 2024-02-26 | 4.450 | 4.470 | 4.260 | 4.280 | 4.280 | 132,246,500 |
| 2024-02-23 | 4.400 | 4.650 | 4.400 | 4.460 | 4.460 | 165,770,089 |
| 2024-02-22 | 4.220 | 4.380 | 4.210 | 4.380 | 4.380 | 115,117,122 |
| 2024-02-21 | 4.270 | 4.340 | 4.220 | 4.230 | 4.230 | 109,953,605 |
| 2024-02-20 | 4.210 | 4.330 | 4.180 | 4.290 | 4.290 | 136,600,746 |
| 2024-02-19 | 4.170 | 4.220 | 4.100 | 4.220 | 4.220 | 117,874,945 |
| 2024-02-08 | 4.170 | 4.220 | 4.110 | 4.140 | 4.140 | 124,859,760 |
| 2024-02-07 | 4.050 | 4.170 | 4.030 | 4.160 | 4.160 | 131,274,500 |
| 2024-02-06 | 3.940 | 4.090 | 3.930 | 4.070 | 4.070 | 116,456,730 |
| 2024-02-05 | 3.970 | 4.010 | 3.900 | 3.960 | 3.960 | 116,441,223 |
| 2024-02-02 | 3.990 | 4.060 | 3.910 | 4.000 | 4.000 | 107,432,549 |
| 2024-02-01 | 4.030 | 4.080 | 3.980 | 3.990 | 3.990 | 77,048,094 |
| 2024-01-31 | 3.990 | 4.090 | 3.980 | 4.050 | 4.050 | 83,761,087 |
| 2024-01-30 | 4.070 | 4.100 | 4.010 | 4.030 | 4.030 | 64,431,457 |
| 2024-01-29 | 4.110 | 4.150 | 4.070 | 4.090 | 4.090 | 73,685,603 |
| 2024-01-26 | 4.030 | 4.100 | 4.010 | 4.090 | 4.090 | 66,514,107 |
| 2024-01-25 | 3.960 | 4.040 | 3.950 | 4.030 | 4.030 | 77,151,511 |
| 2024-01-24 | 3.850 | 3.950 | 3.840 | 3.940 | 3.940 | 75,585,342 |
| 2024-01-23 | 3.750 | 3.880 | 3.720 | 3.850 | 3.850 | 70,168,359 |
| 2024-01-22 | 3.900 | 3.910 | 3.740 | 3.790 | 3.790 | 94,140,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.1640 CNY |
| 2022-07-28 | 0.1000 CNY |
| 2021-06-25 | 0.1260 CNY |
| 2020-07-29 | 0.1260 CNY |
| 2019-08-15 | 0.0960 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.