Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.600	4.690	4.490	4.560	4.560	217,330,870
2026-07-16	4.750	4.790	4.600	4.620	4.620	129,400,404
2026-07-15	4.770	4.900	4.720	4.770	4.770	134,583,525
2026-07-14	4.680	4.820	4.660	4.820	4.820	162,309,603
2026-07-13	4.690	4.830	4.660	4.750	4.750	213,580,358
2026-07-10	4.470	4.840	4.400	4.770	4.770	261,567,607
2026-07-09	4.340	4.570	4.320	4.490	4.490	180,799,682
2026-07-08	4.300	4.390	4.260	4.360	4.360	123,524,313
2026-07-07	4.460	4.480	4.300	4.310	4.310	107,352,657
2026-07-06	4.580	4.620	4.460	4.470	4.470	131,496,577
2026-07-03	4.640	4.710	4.550	4.600	4.600	130,295,300
2026-07-02	4.850	4.950	4.640	4.660	4.660	174,074,335
2026-07-01	4.700	4.870	4.640	4.850	4.850	161,543,689
2026-06-30	4.810	4.820	4.670	4.700	4.700	144,674,343
2026-06-29	4.800	4.900	4.730	4.830	4.830	146,554,584
2026-06-26	4.920	5.090	4.830	4.840	4.840	186,022,675
2026-06-25	4.960	5.020	4.870	4.920	4.920	167,433,936
2026-06-24	5.070	5.130	4.990	5.010	5.010	179,194,822
2026-06-23	5.250	5.340	5.110	5.140	5.140	186,704,469
2026-06-22	5.360	5.390	5.170	5.280	5.280	240,956,899
2026-06-18	5.760	5.940	5.310	5.360	5.360	343,162,277
2026-06-17	5.700	5.830	5.520	5.680	5.680	235,516,260
2026-06-16	5.680	5.920	5.650	5.720	5.720	245,773,652
2026-06-15	5.500	5.700	5.410	5.670	5.670	225,279,210
2026-06-12	5.470	5.580	5.400	5.520	5.520	244,412,016
2026-06-11	5.500	5.670	5.460	5.490	5.490	224,317,987
2026-06-10	5.980	5.980	5.560	5.620	5.620	315,089,615
2026-06-09	6.000	6.150	5.760	6.080	6.080	349,167,687
2026-06-08	5.980	6.390	5.970	6.060	6.060	328,965,203
2026-06-05	6.800	7.080	6.190	6.230	6.230	440,200,718
2026-06-04	7.140	7.390	6.860	6.880	6.880	432,555,171
2026-06-03	7.030	7.790	6.700	7.390	7.390	698,213,004
2026-06-02	7.490	7.590	7.200	7.380	7.380	583,205,662
2026-06-01	7.660	8.030	7.000	7.920	7.920	779,038,116
2026-05-29	6.640	7.300	6.470	7.300	7.300	595,284,824
2026-05-28	6.900	7.310	6.560	6.640	6.640	640,534,859
2026-05-27	5.930	6.710	5.930	6.710	6.710	400,318,992
2026-05-26	5.920	6.300	5.700	6.100	6.100	459,372,289
2026-05-25	5.340	5.930	5.340	5.930	5.930	373,801,503
2026-05-22	5.320	5.750	5.190	5.390	5.390	300,951,317
2026-05-21	5.180	5.880	5.160	5.580	5.580	393,298,871
2026-05-20	5.700	5.960	5.360	5.380	5.380	511,047,561
2026-05-19	4.970	5.420	4.970	5.420	5.420	160,065,761
2026-05-18	4.810	4.970	4.800	4.930	4.930	81,706,975
2026-05-15	4.850	4.910	4.730	4.840	4.840	85,940,927
2026-05-14	5.000	5.060	4.870	4.870	4.870	117,051,138
2026-05-13	4.880	5.080	4.860	4.950	4.950	149,281,818
2026-05-12	4.800	4.930	4.800	4.860	4.860	109,311,077
2026-05-11	4.840	4.940	4.780	4.800	4.800	100,376,752
2026-05-08	4.860	5.090	4.790	4.850	4.850	95,840,898
2026-05-07	4.730	4.860	4.710	4.850	4.850	90,488,239
2026-05-06	4.650	4.740	4.610	4.730	4.730	71,541,271
2026-04-30	4.680	4.700	4.610	4.640	4.640	42,589,038
2026-04-29	4.650	4.740	4.630	4.690	4.690	60,161,300
2026-04-28	4.540	4.670	4.520	4.650	4.650	74,898,441
2026-04-27	4.690	4.700	4.550	4.560	4.560	95,071,338
2026-04-24	4.620	4.790	4.610	4.710	4.710	83,672,650
2026-04-23	4.600	4.690	4.500	4.650	4.650	132,861,538
2026-04-22	4.780	4.880	4.750	4.770	4.770	63,997,603
2026-04-21	4.650	4.810	4.630	4.800	4.800	83,957,273

← NewerPage 2 of 21 · 1,213 trading daysOlder →

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.