Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.200 | 3.230 | 3.120 | 3.200 | 2.975 | 65,160,534 |
| 2022-01-27 | 3.230 | 3.260 | 3.130 | 3.130 | 2.910 | 53,706,770 |
| 2022-01-26 | 3.200 | 3.280 | 3.180 | 3.230 | 3.003 | 62,689,167 |
| 2022-01-25 | 3.330 | 3.360 | 3.200 | 3.200 | 2.975 | 84,312,894 |
| 2022-01-24 | 3.350 | 3.390 | 3.300 | 3.380 | 3.143 | 65,774,520 |
| 2022-01-21 | 3.420 | 3.470 | 3.320 | 3.400 | 3.161 | 93,883,509 |
| 2022-01-20 | 3.600 | 3.660 | 3.430 | 3.470 | 3.226 | 130,044,533 |
| 2022-01-19 | 3.600 | 3.710 | 3.570 | 3.640 | 3.384 | 77,851,990 |
| 2022-01-18 | 3.520 | 3.740 | 3.470 | 3.680 | 3.422 | 153,527,492 |
| 2022-01-17 | 3.500 | 3.570 | 3.450 | 3.540 | 3.291 | 71,791,616 |
| 2022-01-14 | 3.500 | 3.550 | 3.460 | 3.530 | 3.282 | 66,867,650 |
| 2022-01-13 | 3.610 | 3.620 | 3.500 | 3.520 | 3.273 | 62,185,400 |
| 2022-01-12 | 3.560 | 3.670 | 3.560 | 3.600 | 3.347 | 80,087,385 |
| 2022-01-11 | 3.530 | 3.620 | 3.510 | 3.550 | 3.301 | 96,354,935 |
| 2022-01-10 | 3.490 | 3.570 | 3.470 | 3.530 | 3.282 | 71,438,287 |
| 2022-01-07 | 3.650 | 3.650 | 3.490 | 3.520 | 3.273 | 111,658,055 |
| 2022-01-06 | 3.670 | 3.720 | 3.600 | 3.650 | 3.394 | 117,391,684 |
| 2022-01-05 | 3.850 | 3.870 | 3.660 | 3.720 | 3.459 | 126,219,627 |
| 2022-01-04 | 4.000 | 4.070 | 3.890 | 3.900 | 3.626 | 110,845,579 |
| 2021-12-31 | 3.950 | 4.050 | 3.910 | 3.940 | 3.663 | 118,930,617 |
| 2021-12-30 | 3.810 | 3.940 | 3.790 | 3.890 | 3.617 | 104,928,921 |
| 2021-12-29 | 4.030 | 4.040 | 3.820 | 3.830 | 3.561 | 163,717,528 |
| 2021-12-28 | 4.240 | 4.280 | 3.980 | 4.070 | 3.784 | 151,962,855 |
| 2021-12-27 | 4.250 | 4.560 | 4.080 | 4.230 | 3.933 | 234,067,414 |
| 2021-12-24 | 4.210 | 4.370 | 4.150 | 4.250 | 3.952 | 227,939,168 |
| 2021-12-23 | 4.070 | 4.370 | 4.020 | 4.250 | 3.952 | 260,994,244 |
| 2021-12-22 | 4.200 | 4.240 | 4.050 | 4.120 | 3.831 | 182,313,584 |
| 2021-12-21 | 4.010 | 4.450 | 3.880 | 4.280 | 3.980 | 297,646,161 |
| 2021-12-20 | 4.160 | 4.210 | 4.000 | 4.070 | 3.784 | 376,813,392 |
| 2021-12-17 | 4.040 | 4.370 | 4.030 | 4.370 | 4.063 | 172,300,829 |
| 2021-12-16 | 3.860 | 4.030 | 3.850 | 3.970 | 3.691 | 163,034,266 |
| 2021-12-15 | 3.690 | 4.040 | 3.630 | 3.930 | 3.654 | 276,092,890 |
| 2021-12-14 | 3.800 | 3.830 | 3.690 | 3.720 | 3.459 | 123,545,778 |
| 2021-12-13 | 3.870 | 3.950 | 3.730 | 3.810 | 3.543 | 209,333,705 |
| 2021-12-10 | 3.870 | 4.040 | 3.680 | 3.710 | 3.450 | 219,787,890 |
| 2021-12-09 | 3.860 | 4.100 | 3.830 | 3.930 | 3.654 | 207,617,156 |
| 2021-12-08 | 3.850 | 3.920 | 3.750 | 3.880 | 3.608 | 149,271,113 |
| 2021-12-07 | 3.710 | 3.980 | 3.630 | 3.900 | 3.626 | 237,110,739 |
| 2021-12-06 | 3.730 | 3.850 | 3.700 | 3.710 | 3.450 | 190,355,023 |
| 2021-12-03 | 3.550 | 3.880 | 3.520 | 3.710 | 3.450 | 224,511,246 |
| 2021-12-02 | 3.670 | 3.800 | 3.540 | 3.570 | 3.319 | 140,593,634 |
| 2021-12-01 | 3.620 | 3.750 | 3.540 | 3.710 | 3.450 | 160,533,642 |
| 2021-11-30 | 3.700 | 3.740 | 3.590 | 3.670 | 3.412 | 171,791,611 |
| 2021-11-29 | 3.320 | 3.770 | 3.280 | 3.750 | 3.487 | 306,610,129 |
| 2021-11-26 | 3.490 | 3.500 | 3.380 | 3.440 | 3.199 | 171,063,253 |
| 2021-11-25 | 3.580 | 3.710 | 3.450 | 3.560 | 3.310 | 373,342,346 |
| 2021-11-24 | 3.160 | 3.500 | 3.130 | 3.500 | 3.254 | 310,153,269 |
| 2021-11-23 | 3.160 | 3.280 | 3.130 | 3.180 | 2.957 | 158,102,877 |
| 2021-11-22 | 3.150 | 3.200 | 3.120 | 3.140 | 2.920 | 95,105,203 |
| 2021-11-19 | 3.160 | 3.170 | 3.090 | 3.170 | 2.947 | 112,423,061 |
| 2021-11-18 | 3.100 | 3.230 | 3.080 | 3.210 | 2.985 | 175,559,399 |
| 2021-11-17 | 3.070 | 3.180 | 3.040 | 3.110 | 2.892 | 131,867,430 |
| 2021-11-16 | 3.140 | 3.160 | 3.050 | 3.070 | 2.854 | 110,475,848 |
| 2021-11-15 | 3.200 | 3.200 | 3.070 | 3.170 | 2.947 | 149,231,092 |
| 2021-11-12 | 3.180 | 3.260 | 3.160 | 3.200 | 2.975 | 114,717,031 |
| 2021-11-11 | 3.270 | 3.280 | 3.180 | 3.200 | 2.975 | 118,292,781 |
| 2021-11-10 | 3.320 | 3.330 | 3.170 | 3.270 | 3.040 | 164,421,929 |
| 2021-11-09 | 3.480 | 3.540 | 3.330 | 3.370 | 3.133 | 156,932,912 |
| 2021-11-08 | 3.410 | 3.470 | 3.350 | 3.400 | 3.161 | 119,431,337 |
| 2021-11-05 | 3.650 | 3.680 | 3.420 | 3.430 | 3.189 | 261,059,789 |
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.