Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.000 | 4.020 | 3.910 | 3.930 | 3.930 | 57,764,674 |
| 2024-01-18 | 4.000 | 4.020 | 3.870 | 3.990 | 3.990 | 138,357,848 |
| 2024-01-17 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 67,957,568 |
| 2024-01-16 | 4.070 | 4.110 | 4.040 | 4.090 | 4.090 | 90,615,513 |
| 2024-01-15 | 4.060 | 4.150 | 4.050 | 4.130 | 4.130 | 73,649,473 |
| 2024-01-12 | 4.040 | 4.090 | 4.030 | 4.070 | 4.070 | 72,118,925 |
| 2024-01-11 | 4.090 | 4.100 | 4.020 | 4.040 | 4.040 | 89,440,871 |
| 2024-01-10 | 4.100 | 4.120 | 4.060 | 4.090 | 4.090 | 53,584,936 |
| 2024-01-09 | 4.110 | 4.140 | 4.050 | 4.110 | 4.110 | 78,114,121 |
| 2024-01-08 | 4.150 | 4.160 | 4.100 | 4.110 | 4.110 | 74,015,280 |
| 2024-01-05 | 4.130 | 4.220 | 4.110 | 4.130 | 4.130 | 134,321,928 |
| 2024-01-04 | 4.070 | 4.100 | 4.040 | 4.100 | 4.100 | 87,878,958 |
| 2024-01-03 | 4.050 | 4.070 | 3.980 | 4.060 | 4.060 | 97,110,913 |
| 2024-01-02 | 3.900 | 4.080 | 3.900 | 4.040 | 4.040 | 159,656,467 |
| 2023-12-29 | 3.820 | 3.910 | 3.820 | 3.900 | 3.900 | 120,645,167 |
| 2023-12-28 | 3.890 | 3.920 | 3.760 | 3.820 | 3.820 | 130,779,399 |
| 2023-12-27 | 3.840 | 3.900 | 3.830 | 3.890 | 3.890 | 54,078,674 |
| 2023-12-26 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 59,159,139 |
| 2023-12-25 | 3.910 | 3.910 | 3.820 | 3.890 | 3.890 | 69,004,580 |
| 2023-12-22 | 3.860 | 3.930 | 3.860 | 3.900 | 3.900 | 73,919,955 |
| 2023-12-21 | 3.840 | 3.880 | 3.790 | 3.870 | 3.870 | 62,478,040 |
| 2023-12-20 | 3.830 | 3.890 | 3.830 | 3.850 | 3.850 | 66,547,153 |
| 2023-12-19 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 50,931,116 |
| 2023-12-18 | 3.840 | 3.880 | 3.810 | 3.820 | 3.820 | 45,051,477 |
| 2023-12-15 | 3.920 | 3.920 | 3.830 | 3.840 | 3.840 | 66,814,009 |
| 2023-12-14 | 3.930 | 3.940 | 3.870 | 3.910 | 3.910 | 58,385,890 |
| 2023-12-13 | 3.920 | 3.950 | 3.900 | 3.930 | 3.930 | 51,803,596 |
| 2023-12-12 | 3.920 | 3.950 | 3.900 | 3.920 | 3.920 | 45,502,873 |
| 2023-12-11 | 3.930 | 3.950 | 3.870 | 3.940 | 3.940 | 65,564,370 |
| 2023-12-08 | 3.900 | 3.960 | 3.890 | 3.930 | 3.930 | 75,827,768 |
| 2023-12-07 | 3.850 | 3.920 | 3.830 | 3.900 | 3.900 | 63,428,487 |
| 2023-12-06 | 3.840 | 3.870 | 3.800 | 3.840 | 3.840 | 72,131,765 |
| 2023-12-05 | 3.910 | 3.950 | 3.850 | 3.860 | 3.860 | 71,597,503 |
| 2023-12-04 | 3.900 | 3.930 | 3.860 | 3.920 | 3.920 | 64,572,053 |
| 2023-12-01 | 3.810 | 3.890 | 3.790 | 3.880 | 3.880 | 73,443,709 |
| 2023-11-30 | 3.820 | 3.830 | 3.780 | 3.810 | 3.810 | 60,336,269 |
| 2023-11-29 | 3.800 | 3.850 | 3.790 | 3.800 | 3.800 | 64,232,075 |
| 2023-11-28 | 3.760 | 3.810 | 3.740 | 3.800 | 3.800 | 77,659,758 |
| 2023-11-27 | 3.700 | 3.770 | 3.690 | 3.760 | 3.760 | 87,878,923 |
| 2023-11-24 | 3.700 | 3.720 | 3.680 | 3.690 | 3.690 | 44,510,927 |
| 2023-11-23 | 3.680 | 3.710 | 3.660 | 3.700 | 3.700 | 47,952,385 |
| 2023-11-22 | 3.690 | 3.730 | 3.670 | 3.680 | 3.680 | 60,568,184 |
| 2023-11-21 | 3.700 | 3.710 | 3.660 | 3.660 | 3.660 | 78,842,371 |
| 2023-11-20 | 3.650 | 3.710 | 3.630 | 3.680 | 3.680 | 81,758,431 |
| 2023-11-17 | 3.630 | 3.690 | 3.620 | 3.640 | 3.640 | 77,283,813 |
| 2023-11-16 | 3.550 | 3.700 | 3.540 | 3.640 | 3.640 | 170,385,161 |
| 2023-11-15 | 3.570 | 3.570 | 3.540 | 3.560 | 3.560 | 36,113,706 |
| 2023-11-14 | 3.560 | 3.600 | 3.530 | 3.550 | 3.550 | 58,843,362 |
| 2023-11-13 | 3.610 | 3.650 | 3.510 | 3.570 | 3.570 | 88,768,673 |
| 2023-11-10 | 3.530 | 3.570 | 3.470 | 3.560 | 3.560 | 60,537,475 |
| 2023-11-09 | 3.520 | 3.550 | 3.510 | 3.530 | 3.530 | 35,383,485 |
| 2023-11-08 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 34,808,075 |
| 2023-11-07 | 3.550 | 3.560 | 3.530 | 3.530 | 3.530 | 30,161,200 |
| 2023-11-06 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 48,966,894 |
| 2023-11-03 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 40,742,680 |
| 2023-11-02 | 3.600 | 3.600 | 3.570 | 3.580 | 3.580 | 37,450,220 |
| 2023-11-01 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 33,398,545 |
| 2023-10-31 | 3.570 | 3.600 | 3.560 | 3.590 | 3.590 | 36,636,283 |
| 2023-10-30 | 3.600 | 3.630 | 3.560 | 3.570 | 3.570 | 56,610,525 |
| 2023-10-27 | 3.530 | 3.630 | 3.530 | 3.610 | 3.610 | 118,159,669 |
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.