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
2026-01-15	4.580	4.660	4.560	4.630	4.630	60,597,202
2026-01-14	4.600	4.610	4.550	4.580	4.580	68,189,741
2026-01-13	4.580	4.610	4.550	4.580	4.580	48,019,740
2026-01-12	4.600	4.620	4.540	4.570	4.570	54,582,625
2026-01-09	4.590	4.640	4.550	4.620	4.620	54,668,126
2026-01-08	4.610	4.660	4.570	4.590	4.590	46,663,362
2026-01-07	4.480	4.620	4.470	4.600	4.600	93,433,339
2026-01-06	4.480	4.510	4.450	4.470	4.470	53,161,581
2026-01-05	4.500	4.530	4.410	4.450	4.450	70,740,141
2025-12-31	4.520	4.520	4.440	4.480	4.480	38,889,174
2025-12-30	4.540	4.560	4.500	4.510	4.510	49,140,623
2025-12-29	4.800	4.810	4.530	4.550	4.550	119,776,890
2025-12-26	4.750	4.820	4.710	4.790	4.790	52,565,335
2025-12-25	4.740	4.800	4.730	4.740	4.740	40,023,859
2025-12-24	4.690	4.760	4.650	4.740	4.740	46,542,266
2025-12-23	4.640	4.740	4.640	4.700	4.700	51,706,159
2025-12-22	4.680	4.700	4.620	4.640	4.640	50,579,217
2025-12-19	4.730	4.740	4.660	4.670	4.670	58,659,194
2025-12-18	4.680	4.740	4.630	4.730	4.730	48,561,508
2025-12-17	4.630	4.710	4.600	4.680	4.680	49,225,495
2025-12-16	4.640	4.690	4.620	4.640	4.640	50,928,550
2025-12-15	4.650	4.670	4.600	4.630	4.630	56,872,719
2025-12-12	4.660	4.700	4.620	4.640	4.640	123,024,509
2025-12-11	4.680	4.780	4.650	4.660	4.660	82,607,086
2025-12-10	4.700	4.740	4.650	4.670	4.670	59,769,173
2025-12-09	4.690	4.760	4.670	4.700	4.700	49,802,800
2025-12-08	4.770	4.770	4.670	4.700	4.700	66,395,080
2025-12-05	4.830	4.850	4.740	4.770	4.770	66,331,574
2025-12-04	4.820	4.870	4.800	4.830	4.830	43,374,592
2025-12-03	4.810	4.890	4.750	4.840	4.840	84,142,838
2025-12-02	4.660	4.780	4.630	4.770	4.770	89,288,139
2025-12-01	4.620	4.730	4.600	4.640	4.640	88,238,039
2025-11-28	4.570	4.570	4.500	4.540	4.540	41,154,044
2025-11-27	4.460	4.600	4.440	4.560	4.560	71,295,387
2025-11-26	4.460	4.510	4.430	4.450	4.450	37,337,000
2025-11-25	4.440	4.490	4.410	4.450	4.450	48,283,221
2025-11-24	4.460	4.500	4.410	4.430	4.430	51,900,033
2025-11-21	4.460	4.500	4.440	4.460	4.460	67,661,925
2025-11-20	4.460	4.560	4.450	4.490	4.490	58,156,025
2025-11-19	4.440	4.480	4.420	4.470	4.470	44,646,679
2025-11-18	4.480	4.510	4.400	4.430	4.430	52,299,732
2025-11-17	4.460	4.520	4.390	4.480	4.480	69,844,628
2025-11-14	4.560	4.570	4.450	4.460	4.460	70,820,818
2025-11-13	4.590	4.600	4.520	4.560	4.560	51,327,441
2025-11-12	4.570	4.640	4.530	4.590	4.590	68,595,056
2025-11-11	4.650	4.650	4.550	4.570	4.570	61,444,975
2025-11-10	4.600	4.660	4.580	4.640	4.640	77,691,380
2025-11-07	4.540	4.710	4.530	4.630	4.630	135,797,615
2025-11-06	4.450	4.530	4.440	4.530	4.530	77,300,709
2025-11-05	4.390	4.460	4.350	4.440	4.440	71,675,351
2025-11-04	4.370	4.440	4.360	4.400	4.400	86,411,674
2025-11-03	4.290	4.380	4.280	4.370	4.370	91,631,548
2025-10-31	4.290	4.310	4.210	4.280	4.280	80,157,037
2025-10-30	4.260	4.350	4.260	4.290	4.290	93,708,179
2025-10-29	4.230	4.290	4.220	4.270	4.270	88,928,413
2025-10-28	4.240	4.260	4.210	4.220	4.220	40,691,875
2025-10-27	4.190	4.270	4.160	4.230	4.230	75,178,302
2025-10-24	4.250	4.260	4.180	4.190	4.190	43,332,500
2025-10-23	4.210	4.270	4.180	4.260	4.260	44,753,245
2025-10-22	4.240	4.270	4.190	4.210	4.210	37,910,850

← NewerPage 4 of 21 · 1,215 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.