Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.420 | 3.500 | 3.390 | 3.490 | 3.490 | 64,835,775 |
| 2023-10-25 | 3.410 | 3.440 | 3.410 | 3.420 | 3.420 | 33,509,880 |
| 2023-10-24 | 3.390 | 3.420 | 3.370 | 3.400 | 3.400 | 40,838,910 |
| 2023-10-23 | 3.410 | 3.420 | 3.370 | 3.370 | 3.370 | 55,384,578 |
| 2023-10-20 | 3.420 | 3.450 | 3.380 | 3.420 | 3.420 | 43,564,087 |
| 2023-10-19 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 49,902,369 |
| 2023-10-18 | 3.530 | 3.540 | 3.450 | 3.460 | 3.460 | 66,310,900 |
| 2023-10-17 | 3.530 | 3.590 | 3.530 | 3.550 | 3.550 | 44,374,341 |
| 2023-10-16 | 3.540 | 3.570 | 3.500 | 3.510 | 3.510 | 41,657,922 |
| 2023-10-13 | 3.620 | 3.620 | 3.530 | 3.550 | 3.550 | 58,641,650 |
| 2023-10-12 | 3.560 | 3.640 | 3.560 | 3.620 | 3.620 | 101,262,199 |
| 2023-10-11 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 60,087,443 |
| 2023-10-10 | 3.530 | 3.560 | 3.510 | 3.530 | 3.530 | 47,697,639 |
| 2023-10-09 | 3.510 | 3.540 | 3.500 | 3.530 | 3.530 | 38,884,847 |
| 2023-09-28 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 52,186,290 |
| 2023-09-27 | 3.500 | 3.520 | 3.490 | 3.500 | 3.500 | 37,697,900 |
| 2023-09-26 | 3.500 | 3.520 | 3.470 | 3.510 | 3.510 | 63,651,952 |
| 2023-09-25 | 3.480 | 3.510 | 3.470 | 3.500 | 3.500 | 48,715,720 |
| 2023-09-22 | 3.510 | 3.510 | 3.460 | 3.480 | 3.480 | 50,242,753 |
| 2023-09-21 | 3.490 | 3.540 | 3.480 | 3.500 | 3.500 | 64,962,514 |
| 2023-09-20 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 45,640,252 |
| 2023-09-19 | 3.470 | 3.510 | 3.460 | 3.500 | 3.500 | 53,571,800 |
| 2023-09-18 | 3.490 | 3.500 | 3.460 | 3.470 | 3.470 | 44,964,678 |
| 2023-09-15 | 3.490 | 3.510 | 3.460 | 3.510 | 3.510 | 75,641,700 |
| 2023-09-14 | 3.440 | 3.510 | 3.420 | 3.490 | 3.490 | 88,724,162 |
| 2023-09-13 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 32,676,701 |
| 2023-09-12 | 3.430 | 3.480 | 3.430 | 3.450 | 3.450 | 42,023,930 |
| 2023-09-11 | 3.480 | 3.480 | 3.430 | 3.440 | 3.440 | 71,647,050 |
| 2023-09-08 | 3.400 | 3.500 | 3.400 | 3.470 | 3.470 | 78,293,700 |
| 2023-09-07 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 51,711,504 |
| 2023-09-06 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 43,878,050 |
| 2023-09-05 | 3.430 | 3.490 | 3.410 | 3.470 | 3.470 | 79,682,304 |
| 2023-09-04 | 3.380 | 3.440 | 3.360 | 3.440 | 3.440 | 74,542,040 |
| 2023-09-01 | 3.370 | 3.390 | 3.360 | 3.380 | 3.380 | 35,924,876 |
| 2023-08-31 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 38,870,697 |
| 2023-08-30 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 50,440,621 |
| 2023-08-29 | 3.440 | 3.460 | 3.390 | 3.400 | 3.400 | 107,423,577 |
| 2023-08-28 | 3.590 | 3.590 | 3.430 | 3.440 | 3.440 | 72,589,226 |
| 2023-08-25 | 3.400 | 3.450 | 3.340 | 3.430 | 3.430 | 67,445,399 |
| 2023-08-24 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 50,696,500 |
| 2023-08-23 | 3.460 | 3.480 | 3.430 | 3.440 | 3.440 | 34,889,535 |
| 2023-08-22 | 3.470 | 3.490 | 3.420 | 3.460 | 3.460 | 48,262,355 |
| 2023-08-21 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 46,588,903 |
| 2023-08-18 | 3.510 | 3.550 | 3.500 | 3.520 | 3.520 | 69,061,376 |
| 2023-08-17 | 3.510 | 3.540 | 3.450 | 3.520 | 3.520 | 71,018,589 |
| 2023-08-16 | 3.500 | 3.540 | 3.470 | 3.510 | 3.510 | 62,619,487 |
| 2023-08-15 | 3.480 | 3.520 | 3.470 | 3.510 | 3.510 | 54,820,943 |
| 2023-08-14 | 3.420 | 3.500 | 3.400 | 3.490 | 3.490 | 65,993,173 |
| 2023-08-11 | 3.500 | 3.510 | 3.440 | 3.450 | 3.450 | 49,773,896 |
| 2023-08-10 | 3.500 | 3.520 | 3.490 | 3.500 | 3.500 | 33,391,937 |
| 2023-08-09 | 3.530 | 3.540 | 3.490 | 3.500 | 3.500 | 60,959,127 |
| 2023-08-08 | 3.530 | 3.550 | 3.500 | 3.540 | 3.540 | 68,706,928 |
| 2023-08-07 | 3.530 | 3.550 | 3.520 | 3.530 | 3.530 | 48,425,193 |
| 2023-08-04 | 3.550 | 3.560 | 3.530 | 3.530 | 3.530 | 58,392,937 |
| 2023-08-03 | 3.520 | 3.550 | 3.510 | 3.540 | 3.540 | 57,674,594 |
| 2023-08-02 | 3.560 | 3.560 | 3.510 | 3.530 | 3.530 | 94,125,772 |
| 2023-08-01 | 3.520 | 3.570 | 3.500 | 3.570 | 3.570 | 129,431,423 |
| 2023-07-31 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 109,702,018 |
| 2023-07-28 | 3.490 | 3.530 | 3.440 | 3.520 | 3.520 | 97,603,951 |
| 2023-07-27 | 3.520 | 3.540 | 3.480 | 3.490 | 3.490 | 73,737,249 |
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.