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
2026-04-20	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

← NewerPage 3 of 21 · 1,212 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.