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
2025-10-21	4.250	4.280	4.230	4.250	4.250	50,929,321
2025-10-20	4.250	4.260	4.160	4.260	4.260	67,520,330
2025-10-17	4.270	4.310	4.230	4.240	4.240	52,847,379
2025-10-16	4.240	4.290	4.200	4.270	4.270	56,395,015
2025-10-15	4.260	4.310	4.190	4.240	4.240	76,302,283
2025-10-14	4.200	4.280	4.180	4.280	4.280	82,461,366
2025-10-13	4.170	4.220	4.120	4.200	4.200	61,015,074
2025-10-10	4.230	4.250	4.200	4.230	4.230	54,268,431
2025-10-09	4.090	4.240	4.080	4.240	4.240	100,774,701
2025-09-30	4.100	4.110	4.060	4.090	4.090	36,973,175
2025-09-29	4.080	4.100	4.040	4.100	4.100	45,311,925
2025-09-26	4.030	4.090	4.020	4.080	4.080	46,004,600
2025-09-25	4.070	4.080	4.020	4.030	4.030	39,402,127
2025-09-24	4.090	4.110	4.050	4.070	4.070	43,748,981
2025-09-23	4.050	4.090	4.040	4.090	4.090	52,708,821
2025-09-22	4.060	4.070	4.030	4.060	4.060	40,188,001
2025-09-19	4.090	4.090	4.040	4.060	4.060	44,769,166
2025-09-18	4.140	4.140	4.060	4.070	4.070	60,002,850
2025-09-17	4.120	4.150	4.100	4.140	4.140	48,755,770
2025-09-16	4.150	4.170	4.100	4.110	4.110	40,441,452
2025-09-15	4.140	4.170	4.130	4.150	4.150	53,108,490
2025-09-12	4.150	4.160	4.130	4.140	4.140	48,289,334
2025-09-11	4.140	4.170	4.120	4.150	4.150	65,121,122
2025-09-10	4.150	4.150	4.090	4.140	4.140	50,599,580
2025-09-09	4.120	4.150	4.090	4.150	4.150	64,084,387
2025-09-08	4.040	4.130	4.030	4.120	4.120	120,182,524
2025-09-05	4.000	4.040	3.980	4.030	4.030	53,102,338
2025-09-04	4.020	4.020	3.960	4.000	4.000	82,532,995
2025-09-03	4.050	4.070	4.010	4.020	4.020	42,090,725
2025-09-02	4.030	4.080	4.020	4.050	4.050	71,921,518
2025-09-01	4.050	4.060	4.020	4.030	4.030	52,022,498
2025-08-29	4.030	4.070	4.020	4.050	4.050	48,699,008
2025-08-28	4.050	4.060	3.990	4.030	4.030	65,382,303
2025-08-27	4.080	4.110	4.040	4.050	4.050	71,089,708
2025-08-26	4.090	4.090	4.070	4.070	4.070	39,301,641
2025-08-25	4.070	4.090	4.060	4.090	4.090	54,807,960
2025-08-22	4.090	4.090	4.040	4.070	4.070	49,361,294
2025-08-21	4.060	4.100	4.050	4.090	4.090	52,854,497
2025-08-20	4.060	4.080	4.030	4.060	4.060	43,419,647
2025-08-19	4.050	4.080	4.040	4.060	4.060	46,031,932
2025-08-18	4.050	4.060	4.030	4.040	4.040	48,856,890
2025-08-15	4.040	4.050	4.020	4.040	4.040	43,356,239
2025-08-14	4.050	4.070	4.030	4.040	4.040	41,211,388
2025-08-13	4.070	4.070	4.040	4.050	4.050	36,010,096
2025-08-12	4.060	4.080	4.030	4.070	4.070	35,509,451
2025-08-11	4.100	4.100	4.040	4.060	4.060	52,076,463
2025-08-08	4.080	4.120	4.060	4.100	4.100	41,254,956
2025-08-07	4.060	4.090	4.040	4.080	4.080	38,842,948
2025-08-06	4.040	4.060	4.030	4.060	4.060	29,708,106
2025-08-05	4.030	4.060	4.020	4.050	4.050	41,586,506
2025-08-04	4.030	4.040	4.000	4.030	4.030	39,473,578
2025-08-01	4.030	4.060	4.020	4.040	4.040	40,354,132
2025-07-31	4.050	4.060	4.000	4.030	4.030	54,650,640
2025-07-30	4.050	4.100	4.050	4.070	4.070	73,770,835
2025-07-29	4.070	4.080	4.030	4.050	4.050	46,683,857
2025-07-28	4.170	4.170	4.040	4.060	4.060	110,513,066
2025-07-25	4.370	4.400	4.360	4.380	4.380	65,657,559
2025-07-24	4.400	4.400	4.340	4.370	4.370	92,474,325
2025-07-23	4.430	4.450	4.390	4.400	4.400	68,571,064
2025-07-22	4.350	4.420	4.340	4.420	4.420	101,462,868

← NewerPage 5 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.