Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.580 | 3.650 | 3.530 | 3.650 | 3.486 | 91,709,594 |
| 2022-10-31 | 3.530 | 3.600 | 3.510 | 3.580 | 3.420 | 72,483,419 |
| 2022-10-28 | 3.740 | 3.760 | 3.550 | 3.580 | 3.420 | 132,254,861 |
| 2022-10-27 | 3.840 | 3.850 | 3.720 | 3.740 | 3.572 | 138,568,226 |
| 2022-10-26 | 3.830 | 3.870 | 3.810 | 3.850 | 3.678 | 117,024,630 |
| 2022-10-25 | 3.740 | 3.850 | 3.710 | 3.850 | 3.678 | 129,459,967 |
| 2022-10-24 | 3.800 | 3.820 | 3.720 | 3.770 | 3.601 | 106,224,890 |
| 2022-10-21 | 3.730 | 3.860 | 3.710 | 3.820 | 3.649 | 199,105,417 |
| 2022-10-20 | 3.850 | 3.880 | 3.740 | 3.740 | 3.572 | 190,049,065 |
| 2022-10-19 | 3.850 | 3.910 | 3.820 | 3.890 | 3.716 | 183,187,632 |
| 2022-10-18 | 3.950 | 3.970 | 3.810 | 3.850 | 3.678 | 342,699,229 |
| 2022-10-17 | 4.200 | 4.200 | 3.970 | 4.040 | 3.859 | 443,758,126 |
| 2022-10-14 | 4.370 | 4.440 | 4.290 | 4.410 | 4.212 | 251,268,223 |
| 2022-10-13 | 4.010 | 4.390 | 4.000 | 4.390 | 4.193 | 393,229,304 |
| 2022-10-12 | 3.960 | 4.000 | 3.850 | 3.990 | 3.811 | 123,022,842 |
| 2022-10-11 | 3.810 | 4.020 | 3.780 | 3.980 | 3.802 | 166,602,039 |
| 2022-10-10 | 3.770 | 3.970 | 3.710 | 3.830 | 3.658 | 149,755,938 |
| 2022-09-30 | 3.700 | 3.850 | 3.700 | 3.760 | 3.592 | 95,253,362 |
| 2022-09-29 | 3.750 | 3.800 | 3.690 | 3.740 | 3.572 | 85,577,205 |
| 2022-09-28 | 3.880 | 3.920 | 3.680 | 3.700 | 3.534 | 111,340,984 |
| 2022-09-27 | 3.860 | 3.930 | 3.740 | 3.870 | 3.697 | 139,115,287 |
| 2022-09-26 | 3.940 | 4.040 | 3.870 | 3.880 | 3.706 | 115,241,110 |
| 2022-09-23 | 4.100 | 4.140 | 3.910 | 4.030 | 3.849 | 135,633,009 |
| 2022-09-22 | 4.040 | 4.180 | 4.010 | 4.080 | 3.897 | 114,858,877 |
| 2022-09-21 | 3.930 | 4.160 | 3.870 | 4.080 | 3.897 | 153,572,210 |
| 2022-09-20 | 4.000 | 4.040 | 3.940 | 3.950 | 3.773 | 104,931,626 |
| 2022-09-19 | 3.980 | 4.100 | 3.900 | 3.940 | 3.764 | 158,677,204 |
| 2022-09-16 | 4.050 | 4.280 | 4.000 | 4.070 | 3.888 | 159,120,129 |
| 2022-09-15 | 4.190 | 4.270 | 3.990 | 4.050 | 3.869 | 135,179,762 |
| 2022-09-14 | 4.190 | 4.240 | 4.110 | 4.180 | 3.993 | 122,398,022 |
| 2022-09-13 | 4.400 | 4.410 | 4.200 | 4.230 | 4.041 | 152,193,010 |
| 2022-09-09 | 4.360 | 4.540 | 4.280 | 4.390 | 4.193 | 190,201,408 |
| 2022-09-08 | 4.250 | 4.570 | 4.230 | 4.360 | 4.165 | 314,360,357 |
| 2022-09-07 | 4.160 | 4.330 | 4.100 | 4.270 | 4.079 | 273,095,986 |
| 2022-09-06 | 3.990 | 4.190 | 3.900 | 4.180 | 3.993 | 335,402,653 |
| 2022-09-05 | 3.800 | 4.050 | 3.710 | 4.030 | 3.849 | 343,792,467 |
| 2022-09-02 | 3.860 | 4.080 | 3.830 | 3.850 | 3.678 | 379,056,059 |
| 2022-09-01 | 3.720 | 3.830 | 3.690 | 3.710 | 3.544 | 112,941,134 |
| 2022-08-31 | 3.890 | 3.910 | 3.720 | 3.740 | 3.572 | 111,044,695 |
| 2022-08-30 | 3.970 | 4.020 | 3.810 | 3.880 | 3.706 | 139,324,270 |
| 2022-08-29 | 3.850 | 4.050 | 3.810 | 3.980 | 3.802 | 148,295,395 |
| 2022-08-26 | 3.940 | 4.050 | 3.850 | 3.920 | 3.744 | 128,542,175 |
| 2022-08-25 | 3.940 | 3.990 | 3.820 | 3.930 | 3.754 | 142,432,643 |
| 2022-08-24 | 3.980 | 4.030 | 3.880 | 3.900 | 3.725 | 115,029,498 |
| 2022-08-23 | 3.950 | 4.060 | 3.940 | 4.000 | 3.821 | 130,142,600 |
| 2022-08-22 | 4.050 | 4.120 | 3.960 | 3.990 | 3.811 | 169,617,967 |
| 2022-08-19 | 3.830 | 4.190 | 3.770 | 4.050 | 3.869 | 297,180,402 |
| 2022-08-18 | 3.930 | 3.960 | 3.800 | 3.820 | 3.649 | 139,024,369 |
| 2022-08-17 | 3.920 | 3.990 | 3.840 | 3.930 | 3.754 | 182,549,933 |
| 2022-08-16 | 3.820 | 3.930 | 3.800 | 3.920 | 3.744 | 242,413,335 |
| 2022-08-15 | 3.660 | 3.810 | 3.630 | 3.800 | 3.630 | 194,091,489 |
| 2022-08-12 | 3.550 | 3.680 | 3.540 | 3.640 | 3.477 | 130,497,158 |
| 2022-08-11 | 3.520 | 3.580 | 3.490 | 3.550 | 3.391 | 85,150,545 |
| 2022-08-10 | 3.470 | 3.530 | 3.450 | 3.510 | 3.353 | 75,514,927 |
| 2022-08-09 | 3.490 | 3.520 | 3.470 | 3.480 | 3.324 | 75,048,549 |
| 2022-08-08 | 3.420 | 3.520 | 3.370 | 3.510 | 3.353 | 106,726,596 |
| 2022-08-05 | 3.380 | 3.430 | 3.350 | 3.420 | 3.267 | 71,621,015 |
| 2022-08-04 | 3.330 | 3.410 | 3.330 | 3.390 | 3.238 | 86,768,499 |
| 2022-08-03 | 3.410 | 3.480 | 3.300 | 3.320 | 3.171 | 113,176,026 |
| 2022-08-02 | 3.540 | 3.540 | 3.340 | 3.410 | 3.257 | 166,478,423 |
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.