Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.550 | 3.560 | 3.520 | 3.560 | 3.401 | 51,770,867 |
| 2023-01-31 | 3.500 | 3.560 | 3.480 | 3.550 | 3.391 | 54,836,006 |
| 2023-01-30 | 3.540 | 3.570 | 3.480 | 3.500 | 3.343 | 78,095,776 |
| 2023-01-20 | 3.460 | 3.520 | 3.450 | 3.510 | 3.353 | 43,646,715 |
| 2023-01-19 | 3.440 | 3.470 | 3.420 | 3.460 | 3.305 | 31,161,656 |
| 2023-01-18 | 3.430 | 3.470 | 3.410 | 3.450 | 3.295 | 41,395,941 |
| 2023-01-17 | 3.430 | 3.450 | 3.420 | 3.430 | 3.276 | 35,857,256 |
| 2023-01-16 | 3.450 | 3.480 | 3.420 | 3.440 | 3.286 | 62,824,734 |
| 2023-01-13 | 3.450 | 3.460 | 3.420 | 3.450 | 3.295 | 28,864,251 |
| 2023-01-12 | 3.450 | 3.470 | 3.430 | 3.450 | 3.295 | 26,077,400 |
| 2023-01-11 | 3.470 | 3.490 | 3.420 | 3.450 | 3.295 | 47,036,193 |
| 2023-01-10 | 3.510 | 3.510 | 3.450 | 3.470 | 3.315 | 42,639,351 |
| 2023-01-09 | 3.580 | 3.600 | 3.490 | 3.500 | 3.343 | 68,174,303 |
| 2023-01-06 | 3.560 | 3.620 | 3.550 | 3.580 | 3.420 | 45,059,968 |
| 2023-01-05 | 3.580 | 3.600 | 3.550 | 3.560 | 3.401 | 45,692,897 |
| 2023-01-04 | 3.540 | 3.590 | 3.520 | 3.550 | 3.391 | 47,399,368 |
| 2023-01-03 | 3.480 | 3.550 | 3.470 | 3.550 | 3.391 | 45,887,781 |
| 2022-12-30 | 3.440 | 3.520 | 3.440 | 3.490 | 3.334 | 34,392,895 |
| 2022-12-29 | 3.490 | 3.490 | 3.440 | 3.450 | 3.295 | 37,779,270 |
| 2022-12-28 | 3.410 | 3.550 | 3.410 | 3.510 | 3.353 | 77,187,104 |
| 2022-12-27 | 3.420 | 3.450 | 3.400 | 3.420 | 3.267 | 25,116,818 |
| 2022-12-26 | 3.370 | 3.420 | 3.350 | 3.420 | 3.267 | 29,643,077 |
| 2022-12-23 | 3.330 | 3.390 | 3.320 | 3.360 | 3.209 | 31,009,683 |
| 2022-12-22 | 3.430 | 3.450 | 3.320 | 3.350 | 3.200 | 47,522,562 |
| 2022-12-21 | 3.490 | 3.500 | 3.400 | 3.420 | 3.267 | 35,933,900 |
| 2022-12-20 | 3.440 | 3.510 | 3.410 | 3.490 | 3.334 | 39,824,644 |
| 2022-12-19 | 3.570 | 3.580 | 3.420 | 3.460 | 3.305 | 67,143,425 |
| 2022-12-16 | 3.540 | 3.610 | 3.530 | 3.570 | 3.410 | 58,071,293 |
| 2022-12-15 | 3.550 | 3.560 | 3.520 | 3.560 | 3.401 | 32,463,525 |
| 2022-12-14 | 3.590 | 3.600 | 3.530 | 3.560 | 3.401 | 41,797,054 |
| 2022-12-13 | 3.530 | 3.590 | 3.530 | 3.580 | 3.420 | 38,107,143 |
| 2022-12-12 | 3.610 | 3.620 | 3.530 | 3.550 | 3.391 | 76,903,586 |
| 2022-12-09 | 3.680 | 3.710 | 3.600 | 3.610 | 3.448 | 102,020,059 |
| 2022-12-08 | 3.740 | 3.750 | 3.670 | 3.680 | 3.515 | 77,959,873 |
| 2022-12-07 | 3.770 | 3.790 | 3.730 | 3.740 | 3.572 | 53,966,275 |
| 2022-12-06 | 3.840 | 3.850 | 3.770 | 3.790 | 3.620 | 70,420,921 |
| 2022-12-05 | 3.810 | 3.860 | 3.790 | 3.850 | 3.678 | 94,594,131 |
| 2022-12-02 | 3.860 | 3.870 | 3.790 | 3.810 | 3.639 | 71,748,053 |
| 2022-12-01 | 3.860 | 3.890 | 3.830 | 3.860 | 3.687 | 83,952,274 |
| 2022-11-30 | 3.810 | 3.870 | 3.790 | 3.860 | 3.687 | 107,026,821 |
| 2022-11-29 | 3.810 | 3.810 | 3.770 | 3.810 | 3.639 | 86,140,331 |
| 2022-11-28 | 3.700 | 3.820 | 3.670 | 3.800 | 3.630 | 100,547,633 |
| 2022-11-25 | 3.780 | 3.780 | 3.720 | 3.750 | 3.582 | 67,674,945 |
| 2022-11-24 | 3.760 | 3.830 | 3.740 | 3.790 | 3.620 | 103,989,052 |
| 2022-11-23 | 3.680 | 3.770 | 3.680 | 3.750 | 3.582 | 78,540,928 |
| 2022-11-22 | 3.710 | 3.740 | 3.670 | 3.700 | 3.534 | 64,037,537 |
| 2022-11-21 | 3.720 | 3.760 | 3.690 | 3.720 | 3.553 | 61,629,241 |
| 2022-11-18 | 3.720 | 3.780 | 3.680 | 3.730 | 3.563 | 80,240,089 |
| 2022-11-17 | 3.760 | 3.760 | 3.700 | 3.730 | 3.563 | 53,753,260 |
| 2022-11-16 | 3.730 | 3.820 | 3.720 | 3.780 | 3.611 | 104,964,293 |
| 2022-11-15 | 3.680 | 3.730 | 3.660 | 3.720 | 3.553 | 73,801,307 |
| 2022-11-14 | 3.730 | 3.750 | 3.660 | 3.680 | 3.515 | 80,974,386 |
| 2022-11-11 | 3.800 | 3.820 | 3.730 | 3.750 | 3.582 | 86,351,993 |
| 2022-11-10 | 3.720 | 3.770 | 3.680 | 3.760 | 3.592 | 93,175,750 |
| 2022-11-09 | 3.750 | 3.750 | 3.710 | 3.730 | 3.563 | 62,730,472 |
| 2022-11-08 | 3.720 | 3.750 | 3.700 | 3.750 | 3.582 | 63,318,225 |
| 2022-11-07 | 3.730 | 3.760 | 3.710 | 3.730 | 3.563 | 74,090,246 |
| 2022-11-04 | 3.640 | 3.750 | 3.630 | 3.740 | 3.572 | 101,782,844 |
| 2022-11-03 | 3.610 | 3.650 | 3.590 | 3.640 | 3.477 | 60,297,793 |
| 2022-11-02 | 3.630 | 3.650 | 3.590 | 3.640 | 3.477 | 86,059,071 |
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.