Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.630 | 3.800 | 3.540 | 3.740 | 3.477 | 187,675,641 |
| 2022-05-05 | 3.570 | 3.790 | 3.550 | 3.720 | 3.459 | 188,819,514 |
| 2022-04-29 | 3.610 | 3.740 | 3.530 | 3.580 | 3.329 | 259,052,803 |
| 2022-04-28 | 3.500 | 3.650 | 3.470 | 3.540 | 3.291 | 198,526,787 |
| 2022-04-27 | 3.350 | 3.600 | 3.270 | 3.570 | 3.319 | 262,863,227 |
| 2022-04-26 | 3.220 | 3.490 | 3.220 | 3.340 | 3.106 | 227,596,523 |
| 2022-04-25 | 3.340 | 3.460 | 3.300 | 3.300 | 3.068 | 266,061,516 |
| 2022-04-22 | 3.120 | 3.390 | 3.080 | 3.390 | 3.152 | 247,096,931 |
| 2022-04-21 | 3.170 | 3.210 | 3.070 | 3.080 | 2.864 | 80,820,435 |
| 2022-04-20 | 3.290 | 3.300 | 3.180 | 3.190 | 2.966 | 80,327,556 |
| 2022-04-19 | 3.190 | 3.290 | 3.190 | 3.270 | 3.040 | 128,656,028 |
| 2022-04-18 | 3.100 | 3.250 | 3.070 | 3.220 | 2.994 | 156,788,465 |
| 2022-04-15 | 2.970 | 3.240 | 2.940 | 3.140 | 2.920 | 148,899,668 |
| 2022-04-14 | 2.980 | 2.990 | 2.920 | 2.970 | 2.762 | 52,197,175 |
| 2022-04-13 | 2.930 | 3.010 | 2.860 | 2.950 | 2.743 | 71,668,659 |
| 2022-04-12 | 2.980 | 3.000 | 2.820 | 2.960 | 2.752 | 117,875,542 |
| 2022-04-11 | 3.110 | 3.120 | 2.990 | 3.000 | 2.789 | 71,518,374 |
| 2022-04-08 | 3.130 | 3.150 | 3.060 | 3.100 | 2.882 | 53,034,913 |
| 2022-04-07 | 3.160 | 3.200 | 3.120 | 3.120 | 2.901 | 82,824,550 |
| 2022-04-06 | 3.080 | 3.200 | 3.050 | 3.190 | 2.966 | 116,821,449 |
| 2022-04-01 | 3.060 | 3.110 | 3.040 | 3.080 | 2.864 | 60,836,830 |
| 2022-03-31 | 3.110 | 3.130 | 3.060 | 3.080 | 2.864 | 73,588,337 |
| 2022-03-30 | 3.070 | 3.170 | 3.060 | 3.130 | 2.910 | 94,828,963 |
| 2022-03-29 | 3.110 | 3.130 | 3.040 | 3.060 | 2.845 | 60,775,285 |
| 2022-03-28 | 3.080 | 3.130 | 3.010 | 3.110 | 2.892 | 74,222,926 |
| 2022-03-25 | 3.130 | 3.150 | 3.080 | 3.090 | 2.873 | 78,155,869 |
| 2022-03-24 | 3.170 | 3.180 | 3.120 | 3.130 | 2.910 | 95,929,222 |
| 2022-03-23 | 3.220 | 3.280 | 3.180 | 3.200 | 2.975 | 121,570,235 |
| 2022-03-22 | 3.170 | 3.240 | 3.140 | 3.210 | 2.985 | 129,946,024 |
| 2022-03-21 | 3.320 | 3.370 | 3.150 | 3.220 | 2.994 | 211,579,588 |
| 2022-03-18 | 3.210 | 3.370 | 3.200 | 3.350 | 3.115 | 115,943,809 |
| 2022-03-17 | 3.240 | 3.290 | 3.200 | 3.250 | 3.022 | 113,039,331 |
| 2022-03-16 | 3.200 | 3.250 | 3.060 | 3.220 | 2.994 | 144,904,924 |
| 2022-03-15 | 3.350 | 3.360 | 3.130 | 3.150 | 2.929 | 133,605,537 |
| 2022-03-14 | 3.510 | 3.540 | 3.360 | 3.380 | 3.143 | 103,940,995 |
| 2022-03-11 | 3.640 | 3.670 | 3.430 | 3.560 | 3.310 | 142,082,409 |
| 2022-03-10 | 3.690 | 3.830 | 3.610 | 3.710 | 3.450 | 161,253,877 |
| 2022-03-09 | 3.500 | 3.720 | 3.480 | 3.640 | 3.384 | 188,704,344 |
| 2022-03-08 | 3.710 | 3.740 | 3.450 | 3.480 | 3.236 | 155,003,864 |
| 2022-03-07 | 3.870 | 4.000 | 3.730 | 3.770 | 3.505 | 148,480,663 |
| 2022-03-04 | 3.900 | 3.950 | 3.800 | 3.880 | 3.608 | 98,542,509 |
| 2022-03-03 | 3.880 | 3.990 | 3.850 | 3.960 | 3.682 | 140,302,111 |
| 2022-03-02 | 3.870 | 3.900 | 3.800 | 3.880 | 3.608 | 72,317,723 |
| 2022-03-01 | 3.930 | 4.020 | 3.860 | 3.870 | 3.598 | 120,895,459 |
| 2022-02-28 | 3.890 | 4.000 | 3.850 | 3.930 | 3.654 | 153,535,962 |
| 2022-02-25 | 3.810 | 3.970 | 3.810 | 3.920 | 3.645 | 200,635,845 |
| 2022-02-24 | 3.890 | 4.040 | 3.720 | 3.800 | 3.533 | 158,674,852 |
| 2022-02-23 | 3.870 | 3.970 | 3.830 | 3.940 | 3.663 | 191,666,122 |
| 2022-02-22 | 3.730 | 4.010 | 3.610 | 3.960 | 3.682 | 247,522,096 |
| 2022-02-21 | 3.780 | 3.880 | 3.680 | 3.820 | 3.552 | 137,870,397 |
| 2022-02-18 | 3.750 | 3.870 | 3.710 | 3.780 | 3.515 | 96,869,456 |
| 2022-02-17 | 3.670 | 3.860 | 3.580 | 3.820 | 3.552 | 161,268,920 |
| 2022-02-16 | 3.720 | 3.750 | 3.660 | 3.690 | 3.431 | 93,082,580 |
| 2022-02-15 | 3.750 | 3.770 | 3.660 | 3.700 | 3.440 | 117,190,919 |
| 2022-02-14 | 3.890 | 3.930 | 3.660 | 3.720 | 3.459 | 186,724,571 |
| 2022-02-11 | 3.960 | 4.060 | 3.910 | 3.940 | 3.663 | 167,488,677 |
| 2022-02-10 | 3.790 | 4.070 | 3.720 | 4.010 | 3.728 | 388,141,913 |
| 2022-02-09 | 3.550 | 3.910 | 3.440 | 3.910 | 3.636 | 229,970,818 |
| 2022-02-08 | 3.350 | 3.570 | 3.310 | 3.550 | 3.301 | 106,927,933 |
| 2022-02-07 | 3.260 | 3.370 | 3.250 | 3.350 | 3.115 | 80,060,746 |
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.