Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.520	3.540	3.480	3.490	3.490	73,737,249
2023-07-26	3.670	3.680	3.640	3.660	3.496	66,164,457
2023-07-25	3.710	3.720	3.640	3.670	3.506	93,882,708
2023-07-24	3.630	3.700	3.600	3.690	3.525	67,035,809
2023-07-21	3.650	3.680	3.620	3.640	3.477	55,498,218
2023-07-20	3.730	3.730	3.640	3.650	3.486	79,501,033
2023-07-19	3.710	3.750	3.690	3.710	3.544	69,686,820
2023-07-18	3.850	3.850	3.700	3.720	3.553	130,285,604
2023-07-17	3.900	3.900	3.760	3.850	3.678	178,360,443
2023-07-14	4.080	4.080	4.030	4.030	3.849	78,108,427
2023-07-13	4.070	4.110	4.050	4.090	3.907	75,633,797
2023-07-12	4.070	4.100	4.040	4.080	3.897	62,186,726
2023-07-11	4.120	4.120	4.030	4.080	3.897	86,540,239
2023-07-10	4.110	4.150	4.080	4.120	3.935	77,289,402
2023-07-07	4.070	4.110	4.040	4.060	3.878	81,784,354
2023-07-06	4.070	4.110	4.050	4.060	3.878	60,076,661
2023-07-05	4.110	4.150	4.050	4.060	3.878	72,484,620
2023-07-04	4.150	4.170	4.090	4.100	3.916	75,785,882
2023-07-03	4.140	4.210	4.130	4.150	3.964	93,790,519
2023-06-30	4.170	4.220	4.130	4.150	3.964	57,449,465
2023-06-29	4.230	4.250	4.160	4.170	3.983	66,838,200
2023-06-28	4.220	4.300	4.200	4.240	4.050	102,352,313
2023-06-27	4.220	4.230	4.080	4.220	4.031	125,284,700
2023-06-26	4.180	4.270	4.150	4.220	4.031	150,675,119
2023-06-21	4.060	4.210	4.040	4.130	3.945	118,530,068
2023-06-20	4.080	4.100	4.010	4.060	3.878	66,529,862
2023-06-19	3.980	4.090	3.950	4.080	3.897	82,964,688
2023-06-16	4.030	4.050	3.960	3.970	3.792	66,935,836
2023-06-15	4.020	4.040	3.980	4.030	3.849	52,942,014
2023-06-14	4.080	4.100	4.000	4.010	3.830	45,797,140
2023-06-13	4.050	4.090	4.000	4.030	3.849	47,525,407
2023-06-12	4.080	4.180	4.030	4.050	3.869	78,696,481
2023-06-09	4.050	4.100	4.010	4.080	3.897	57,073,678
2023-06-08	3.970	4.070	3.930	4.050	3.869	78,821,776
2023-06-07	3.970	3.980	3.920	3.960	3.783	53,993,907
2023-06-06	4.070	4.080	3.940	3.950	3.773	83,763,432
2023-06-05	4.040	4.110	4.030	4.080	3.897	77,747,400
2023-06-02	4.110	4.140	4.010	4.030	3.849	108,621,180
2023-06-01	4.160	4.170	4.070	4.090	3.907	80,478,024
2023-05-31	4.180	4.220	4.110	4.160	3.974	55,143,742
2023-05-30	4.260	4.290	4.140	4.200	4.012	104,403,978
2023-05-29	4.160	4.330	4.140	4.290	4.098	161,955,724
2023-05-26	4.130	4.180	4.100	4.160	3.974	53,389,305
2023-05-25	4.070	4.170	4.050	4.130	3.945	62,693,129
2023-05-24	4.110	4.160	4.070	4.080	3.897	57,732,374
2023-05-23	4.200	4.220	4.100	4.110	3.926	64,627,849
2023-05-22	4.120	4.280	4.110	4.200	4.012	103,514,869
2023-05-19	4.170	4.190	4.100	4.130	3.945	54,122,508
2023-05-18	4.160	4.190	4.130	4.160	3.974	70,526,761
2023-05-17	4.110	4.210	4.080	4.150	3.964	89,520,040
2023-05-16	4.110	4.150	4.070	4.110	3.926	85,143,678
2023-05-15	4.140	4.180	4.070	4.130	3.945	85,485,652
2023-05-12	4.080	4.250	4.040	4.120	3.935	133,974,549
2023-05-11	4.050	4.140	4.000	4.070	3.888	94,555,151
2023-05-10	4.040	4.110	3.990	4.010	3.830	124,547,425
2023-05-09	4.100	4.130	4.030	4.050	3.869	104,465,880
2023-05-08	4.150	4.180	4.090	4.110	3.926	117,756,485
2023-05-05	4.160	4.190	4.080	4.140	3.955	115,240,316
2023-05-04	4.020	4.190	4.010	4.160	3.974	164,315,741
2023-04-28	4.050	4.060	3.960	4.030	3.849	151,366,893

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.