Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.090 | 4.100 | 3.960 | 4.050 | 3.869 | 163,410,070 |
| 2023-04-26 | 3.960 | 4.100 | 3.910 | 4.080 | 3.897 | 202,224,083 |
| 2023-04-25 | 3.850 | 3.970 | 3.830 | 3.940 | 3.764 | 194,231,075 |
| 2023-04-24 | 3.790 | 3.890 | 3.770 | 3.860 | 3.687 | 152,808,396 |
| 2023-04-21 | 3.780 | 3.820 | 3.740 | 3.770 | 3.601 | 121,984,725 |
| 2023-04-20 | 3.760 | 3.790 | 3.660 | 3.790 | 3.620 | 142,521,707 |
| 2023-04-19 | 3.720 | 3.790 | 3.710 | 3.740 | 3.572 | 132,990,673 |
| 2023-04-18 | 3.680 | 3.770 | 3.650 | 3.740 | 3.572 | 268,967,036 |
| 2023-04-17 | 3.630 | 3.750 | 3.530 | 3.630 | 3.467 | 350,894,704 |
| 2023-04-14 | 3.380 | 3.440 | 3.370 | 3.430 | 3.276 | 79,803,032 |
| 2023-04-13 | 3.360 | 3.400 | 3.350 | 3.370 | 3.219 | 52,040,615 |
| 2023-04-12 | 3.370 | 3.370 | 3.340 | 3.350 | 3.200 | 34,243,574 |
| 2023-04-11 | 3.330 | 3.370 | 3.310 | 3.370 | 3.219 | 47,110,535 |
| 2023-04-10 | 3.280 | 3.360 | 3.280 | 3.340 | 3.190 | 65,840,421 |
| 2023-04-07 | 3.250 | 3.290 | 3.240 | 3.280 | 3.133 | 23,400,663 |
| 2023-04-06 | 3.300 | 3.300 | 3.230 | 3.250 | 3.104 | 53,482,040 |
| 2023-04-04 | 3.320 | 3.320 | 3.280 | 3.300 | 3.152 | 43,189,300 |
| 2023-04-03 | 3.330 | 3.330 | 3.290 | 3.320 | 3.171 | 42,826,644 |
| 2023-03-31 | 3.320 | 3.350 | 3.310 | 3.320 | 3.171 | 36,801,691 |
| 2023-03-30 | 3.300 | 3.320 | 3.270 | 3.320 | 3.171 | 43,212,467 |
| 2023-03-29 | 3.320 | 3.360 | 3.280 | 3.290 | 3.143 | 66,310,544 |
| 2023-03-28 | 3.360 | 3.370 | 3.300 | 3.330 | 3.181 | 52,844,487 |
| 2023-03-27 | 3.390 | 3.400 | 3.350 | 3.360 | 3.209 | 45,219,000 |
| 2023-03-24 | 3.400 | 3.410 | 3.380 | 3.390 | 3.238 | 43,683,943 |
| 2023-03-23 | 3.410 | 3.410 | 3.370 | 3.400 | 3.248 | 44,682,414 |
| 2023-03-22 | 3.430 | 3.440 | 3.400 | 3.420 | 3.267 | 42,939,475 |
| 2023-03-21 | 3.450 | 3.460 | 3.410 | 3.430 | 3.276 | 45,771,094 |
| 2023-03-20 | 3.510 | 3.520 | 3.430 | 3.450 | 3.295 | 70,608,038 |
| 2023-03-17 | 3.520 | 3.550 | 3.500 | 3.510 | 3.353 | 47,812,303 |
| 2023-03-16 | 3.540 | 3.560 | 3.490 | 3.500 | 3.343 | 50,434,140 |
| 2023-03-15 | 3.500 | 3.560 | 3.490 | 3.550 | 3.391 | 52,971,958 |
| 2023-03-14 | 3.510 | 3.550 | 3.490 | 3.500 | 3.343 | 46,344,588 |
| 2023-03-13 | 3.500 | 3.540 | 3.480 | 3.510 | 3.353 | 35,013,847 |
| 2023-03-10 | 3.520 | 3.530 | 3.490 | 3.510 | 3.353 | 33,993,700 |
| 2023-03-09 | 3.580 | 3.580 | 3.530 | 3.530 | 3.372 | 29,271,847 |
| 2023-03-08 | 3.570 | 3.590 | 3.540 | 3.570 | 3.410 | 35,550,716 |
| 2023-03-07 | 3.620 | 3.640 | 3.570 | 3.570 | 3.410 | 68,339,130 |
| 2023-03-06 | 3.600 | 3.640 | 3.580 | 3.610 | 3.448 | 62,776,853 |
| 2023-03-03 | 3.540 | 3.620 | 3.530 | 3.600 | 3.439 | 81,251,792 |
| 2023-03-02 | 3.540 | 3.560 | 3.520 | 3.540 | 3.381 | 40,207,327 |
| 2023-03-01 | 3.530 | 3.540 | 3.510 | 3.530 | 3.372 | 31,959,191 |
| 2023-02-28 | 3.490 | 3.530 | 3.480 | 3.530 | 3.372 | 37,793,404 |
| 2023-02-27 | 3.500 | 3.510 | 3.470 | 3.470 | 3.315 | 35,929,372 |
| 2023-02-24 | 3.520 | 3.530 | 3.490 | 3.500 | 3.343 | 32,177,616 |
| 2023-02-23 | 3.550 | 3.560 | 3.510 | 3.530 | 3.372 | 37,297,050 |
| 2023-02-22 | 3.540 | 3.570 | 3.530 | 3.540 | 3.381 | 43,351,500 |
| 2023-02-21 | 3.540 | 3.570 | 3.530 | 3.560 | 3.401 | 46,782,024 |
| 2023-02-20 | 3.510 | 3.550 | 3.490 | 3.540 | 3.381 | 43,882,187 |
| 2023-02-17 | 3.510 | 3.540 | 3.480 | 3.490 | 3.334 | 47,194,501 |
| 2023-02-16 | 3.590 | 3.610 | 3.480 | 3.510 | 3.353 | 83,753,376 |
| 2023-02-15 | 3.630 | 3.640 | 3.580 | 3.580 | 3.420 | 42,891,018 |
| 2023-02-14 | 3.630 | 3.650 | 3.610 | 3.630 | 3.467 | 52,116,723 |
| 2023-02-13 | 3.650 | 3.680 | 3.600 | 3.620 | 3.458 | 96,384,515 |
| 2023-02-10 | 3.550 | 3.690 | 3.530 | 3.650 | 3.486 | 137,689,831 |
| 2023-02-09 | 3.530 | 3.550 | 3.520 | 3.550 | 3.391 | 39,576,076 |
| 2023-02-08 | 3.570 | 3.570 | 3.520 | 3.540 | 3.381 | 46,547,692 |
| 2023-02-07 | 3.530 | 3.580 | 3.520 | 3.570 | 3.410 | 53,103,133 |
| 2023-02-06 | 3.540 | 3.580 | 3.520 | 3.530 | 3.372 | 56,152,763 |
| 2023-02-03 | 3.570 | 3.570 | 3.530 | 3.560 | 3.401 | 38,863,238 |
| 2023-02-02 | 3.570 | 3.630 | 3.540 | 3.570 | 3.410 | 65,280,911 |
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.