Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.610 | 4.660 | 4.600 | 4.630 | 4.630 | 42,528,955 |
| 2026-04-17 | 4.660 | 4.690 | 4.600 | 4.640 | 4.640 | 51,654,203 |
| 2026-04-16 | 4.710 | 4.730 | 4.650 | 4.680 | 4.680 | 51,715,469 |
| 2026-04-15 | 4.660 | 4.750 | 4.590 | 4.730 | 4.730 | 88,199,233 |
| 2026-04-14 | 4.820 | 4.900 | 4.630 | 4.670 | 4.670 | 131,582,048 |
| 2026-04-13 | 4.900 | 4.920 | 4.740 | 4.800 | 4.800 | 133,984,648 |
| 2026-04-10 | 5.360 | 5.360 | 5.000 | 5.000 | 5.000 | 153,440,484 |
| 2026-04-09 | 4.970 | 4.990 | 4.920 | 4.950 | 4.950 | 31,662,042 |
| 2026-04-08 | 4.950 | 4.990 | 4.930 | 4.990 | 4.990 | 53,174,836 |
| 2026-04-07 | 4.980 | 4.990 | 4.890 | 4.930 | 4.930 | 39,686,350 |
| 2026-04-03 | 5.070 | 5.080 | 4.950 | 4.990 | 4.990 | 46,966,439 |
| 2026-04-02 | 5.080 | 5.130 | 5.040 | 5.080 | 5.080 | 44,840,957 |
| 2026-04-01 | 5.140 | 5.160 | 5.050 | 5.080 | 5.080 | 65,240,627 |
| 2026-03-31 | 5.180 | 5.200 | 5.100 | 5.120 | 5.120 | 59,853,497 |
| 2026-03-30 | 5.280 | 5.300 | 5.130 | 5.180 | 5.180 | 66,566,248 |
| 2026-03-27 | 5.280 | 5.400 | 5.250 | 5.330 | 5.330 | 63,822,254 |
| 2026-03-26 | 5.350 | 5.390 | 5.270 | 5.330 | 5.330 | 75,678,270 |
| 2026-03-25 | 5.230 | 5.440 | 5.190 | 5.360 | 5.360 | 99,208,052 |
| 2026-03-24 | 5.140 | 5.260 | 5.100 | 5.240 | 5.240 | 82,952,965 |
| 2026-03-23 | 5.150 | 5.200 | 5.020 | 5.050 | 5.050 | 86,507,539 |
| 2026-03-20 | 5.170 | 5.300 | 5.140 | 5.180 | 5.180 | 70,596,252 |
| 2026-03-19 | 5.180 | 5.290 | 5.150 | 5.170 | 5.170 | 58,418,475 |
| 2026-03-18 | 5.160 | 5.250 | 5.130 | 5.190 | 5.190 | 57,519,804 |
| 2026-03-17 | 5.190 | 5.210 | 5.100 | 5.130 | 5.130 | 69,259,922 |
| 2026-03-16 | 5.350 | 5.390 | 5.140 | 5.180 | 5.180 | 92,606,012 |
| 2026-03-13 | 5.490 | 5.490 | 5.340 | 5.370 | 5.370 | 78,240,956 |
| 2026-03-12 | 5.440 | 5.510 | 5.410 | 5.490 | 5.490 | 77,638,747 |
| 2026-03-11 | 5.360 | 5.460 | 5.250 | 5.440 | 5.440 | 82,407,844 |
| 2026-03-10 | 5.340 | 5.400 | 5.280 | 5.360 | 5.360 | 76,886,730 |
| 2026-03-09 | 5.390 | 5.480 | 5.360 | 5.400 | 5.400 | 105,367,926 |
| 2026-03-06 | 5.280 | 5.410 | 5.270 | 5.350 | 5.350 | 78,371,827 |
| 2026-03-05 | 5.270 | 5.290 | 5.220 | 5.290 | 5.290 | 81,108,493 |
| 2026-03-04 | 5.160 | 5.270 | 5.070 | 5.250 | 5.250 | 107,385,702 |
| 2026-03-03 | 5.170 | 5.240 | 5.110 | 5.140 | 5.140 | 86,087,870 |
| 2026-03-02 | 5.070 | 5.260 | 5.030 | 5.200 | 5.200 | 98,583,340 |
| 2026-02-27 | 4.990 | 5.130 | 4.970 | 5.090 | 5.090 | 86,749,616 |
| 2026-02-26 | 4.910 | 5.010 | 4.860 | 4.970 | 4.970 | 72,845,787 |
| 2026-02-25 | 4.860 | 4.970 | 4.850 | 4.920 | 4.920 | 83,404,599 |
| 2026-02-24 | 4.690 | 4.840 | 4.690 | 4.800 | 4.800 | 64,476,892 |
| 2026-02-13 | 4.850 | 4.850 | 4.670 | 4.690 | 4.690 | 78,363,539 |
| 2026-02-12 | 4.900 | 4.910 | 4.810 | 4.850 | 4.850 | 43,224,200 |
| 2026-02-11 | 4.840 | 4.920 | 4.830 | 4.890 | 4.890 | 40,323,658 |
| 2026-02-10 | 4.870 | 4.870 | 4.800 | 4.830 | 4.830 | 36,172,676 |
| 2026-02-09 | 4.930 | 4.940 | 4.820 | 4.850 | 4.850 | 56,974,997 |
| 2026-02-06 | 4.780 | 4.970 | 4.720 | 4.910 | 4.910 | 97,945,188 |
| 2026-02-05 | 5.010 | 5.080 | 4.740 | 4.800 | 4.800 | 98,992,396 |
| 2026-02-04 | 4.770 | 4.890 | 4.770 | 4.860 | 4.860 | 62,321,655 |
| 2026-02-03 | 4.760 | 4.850 | 4.690 | 4.760 | 4.760 | 61,954,631 |
| 2026-02-02 | 4.840 | 4.900 | 4.740 | 4.750 | 4.750 | 79,569,732 |
| 2026-01-30 | 4.840 | 4.950 | 4.820 | 4.870 | 4.870 | 68,347,798 |
| 2026-01-29 | 4.820 | 4.850 | 4.770 | 4.830 | 4.830 | 51,530,119 |
| 2026-01-28 | 4.800 | 4.830 | 4.720 | 4.820 | 4.820 | 51,240,680 |
| 2026-01-27 | 4.940 | 4.950 | 4.780 | 4.800 | 4.800 | 65,201,430 |
| 2026-01-26 | 4.810 | 5.040 | 4.810 | 4.920 | 4.920 | 111,269,422 |
| 2026-01-23 | 4.750 | 4.800 | 4.720 | 4.800 | 4.800 | 54,401,805 |
| 2026-01-22 | 4.770 | 4.780 | 4.700 | 4.750 | 4.750 | 49,752,042 |
| 2026-01-21 | 4.790 | 4.870 | 4.750 | 4.780 | 4.780 | 84,057,918 |
| 2026-01-20 | 4.670 | 4.790 | 4.670 | 4.790 | 4.790 | 122,572,136 |
| 2026-01-19 | 4.630 | 4.700 | 4.600 | 4.660 | 4.660 | 66,385,978 |
| 2026-01-16 | 4.640 | 4.730 | 4.600 | 4.620 | 4.620 | 72,579,512 |
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.