Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.650 | 3.650 | 3.520 | 3.590 | 3.429 | 132,095,425 |
| 2022-07-29 | 3.610 | 3.710 | 3.590 | 3.660 | 3.496 | 142,361,574 |
| 2022-07-28 | 3.680 | 3.720 | 3.610 | 3.620 | 3.458 | 138,062,265 |
| 2022-07-27 | 3.750 | 3.770 | 3.680 | 3.760 | 3.496 | 87,936,463 |
| 2022-07-26 | 3.750 | 3.820 | 3.690 | 3.770 | 3.505 | 152,171,418 |
| 2022-07-25 | 3.900 | 3.910 | 3.720 | 3.750 | 3.487 | 128,154,832 |
| 2022-07-22 | 3.870 | 3.930 | 3.830 | 3.880 | 3.608 | 118,538,118 |
| 2022-07-21 | 4.030 | 4.030 | 3.830 | 3.850 | 3.580 | 212,643,605 |
| 2022-07-20 | 4.070 | 4.080 | 3.980 | 4.040 | 3.756 | 126,322,430 |
| 2022-07-19 | 4.150 | 4.160 | 4.010 | 4.050 | 3.766 | 139,829,648 |
| 2022-07-18 | 4.080 | 4.230 | 4.050 | 4.150 | 3.859 | 207,852,081 |
| 2022-07-15 | 4.020 | 4.230 | 4.000 | 4.110 | 3.821 | 195,158,033 |
| 2022-07-14 | 4.270 | 4.280 | 4.030 | 4.060 | 3.775 | 205,278,058 |
| 2022-07-13 | 4.220 | 4.350 | 4.160 | 4.270 | 3.970 | 169,630,621 |
| 2022-07-12 | 4.300 | 4.420 | 4.210 | 4.230 | 3.933 | 208,733,319 |
| 2022-07-11 | 4.300 | 4.420 | 4.250 | 4.320 | 4.017 | 181,241,367 |
| 2022-07-08 | 4.220 | 4.330 | 4.120 | 4.260 | 3.961 | 178,883,465 |
| 2022-07-07 | 4.250 | 4.310 | 4.140 | 4.230 | 3.933 | 230,644,780 |
| 2022-07-06 | 4.380 | 4.590 | 4.170 | 4.230 | 3.933 | 358,042,920 |
| 2022-07-05 | 4.020 | 4.420 | 3.960 | 4.420 | 4.110 | 454,833,216 |
| 2022-07-04 | 3.680 | 4.060 | 3.660 | 4.020 | 3.738 | 443,548,291 |
| 2022-07-01 | 3.670 | 3.780 | 3.660 | 3.690 | 3.431 | 107,838,757 |
| 2022-06-30 | 3.670 | 3.720 | 3.640 | 3.650 | 3.394 | 107,921,425 |
| 2022-06-29 | 3.710 | 3.730 | 3.650 | 3.650 | 3.394 | 109,294,754 |
| 2022-06-28 | 3.740 | 3.840 | 3.710 | 3.750 | 3.487 | 121,367,028 |
| 2022-06-27 | 3.710 | 3.750 | 3.660 | 3.710 | 3.450 | 118,362,176 |
| 2022-06-24 | 3.790 | 3.810 | 3.690 | 3.710 | 3.450 | 112,341,400 |
| 2022-06-23 | 3.810 | 3.820 | 3.720 | 3.800 | 3.533 | 73,602,238 |
| 2022-06-22 | 3.890 | 3.900 | 3.790 | 3.810 | 3.543 | 83,881,303 |
| 2022-06-21 | 3.910 | 3.950 | 3.810 | 3.900 | 3.626 | 122,747,977 |
| 2022-06-20 | 3.690 | 3.980 | 3.650 | 3.900 | 3.626 | 228,628,958 |
| 2022-06-17 | 3.680 | 3.730 | 3.630 | 3.680 | 3.422 | 85,923,867 |
| 2022-06-16 | 3.740 | 3.800 | 3.660 | 3.700 | 3.440 | 94,883,496 |
| 2022-06-15 | 3.790 | 3.820 | 3.720 | 3.740 | 3.477 | 110,998,771 |
| 2022-06-14 | 3.790 | 3.870 | 3.660 | 3.810 | 3.543 | 144,949,329 |
| 2022-06-13 | 3.930 | 3.960 | 3.780 | 3.840 | 3.570 | 168,036,417 |
| 2022-06-10 | 3.710 | 4.100 | 3.690 | 3.990 | 3.710 | 247,761,526 |
| 2022-06-09 | 3.860 | 3.980 | 3.740 | 3.750 | 3.487 | 160,327,565 |
| 2022-06-08 | 3.780 | 3.900 | 3.720 | 3.870 | 3.598 | 168,417,319 |
| 2022-06-07 | 3.760 | 3.870 | 3.720 | 3.790 | 3.524 | 122,228,011 |
| 2022-06-06 | 3.800 | 3.810 | 3.670 | 3.780 | 3.515 | 152,509,629 |
| 2022-06-02 | 3.870 | 3.880 | 3.780 | 3.820 | 3.552 | 90,678,207 |
| 2022-06-01 | 3.880 | 3.960 | 3.810 | 3.900 | 3.626 | 136,921,564 |
| 2022-05-31 | 3.890 | 4.000 | 3.840 | 3.920 | 3.645 | 165,724,538 |
| 2022-05-30 | 3.850 | 3.950 | 3.780 | 3.900 | 3.626 | 171,728,110 |
| 2022-05-27 | 3.830 | 3.870 | 3.740 | 3.820 | 3.552 | 125,357,547 |
| 2022-05-26 | 3.870 | 3.940 | 3.800 | 3.850 | 3.580 | 194,803,307 |
| 2022-05-25 | 3.500 | 3.860 | 3.490 | 3.860 | 3.589 | 231,684,307 |
| 2022-05-24 | 3.640 | 3.700 | 3.510 | 3.510 | 3.264 | 94,417,703 |
| 2022-05-23 | 3.700 | 3.720 | 3.640 | 3.660 | 3.403 | 73,183,141 |
| 2022-05-20 | 3.730 | 3.850 | 3.680 | 3.700 | 3.440 | 102,172,825 |
| 2022-05-19 | 3.620 | 3.780 | 3.570 | 3.760 | 3.496 | 151,998,864 |
| 2022-05-18 | 3.600 | 3.750 | 3.560 | 3.700 | 3.440 | 136,719,932 |
| 2022-05-17 | 3.700 | 3.710 | 3.570 | 3.600 | 3.347 | 86,792,725 |
| 2022-05-16 | 3.710 | 3.750 | 3.610 | 3.700 | 3.440 | 101,126,132 |
| 2022-05-13 | 3.630 | 3.810 | 3.580 | 3.710 | 3.450 | 131,404,556 |
| 2022-05-12 | 3.730 | 3.790 | 3.560 | 3.670 | 3.412 | 147,684,499 |
| 2022-05-11 | 3.650 | 3.770 | 3.640 | 3.640 | 3.384 | 145,313,431 |
| 2022-05-10 | 3.550 | 3.730 | 3.470 | 3.690 | 3.431 | 133,544,496 |
| 2022-05-09 | 3.680 | 3.730 | 3.580 | 3.610 | 3.357 | 145,680,405 |
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.