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
2025-07-21	4.310	4.350	4.310	4.350	4.350	72,886,639
2025-07-18	4.300	4.310	4.280	4.300	4.300	48,173,986
2025-07-17	4.290	4.320	4.280	4.290	4.290	52,738,322
2025-07-16	4.270	4.290	4.250	4.280	4.280	41,968,792
2025-07-15	4.320	4.320	4.250	4.270	4.270	58,896,192
2025-07-14	4.290	4.350	4.280	4.310	4.310	65,701,225
2025-07-11	4.280	4.330	4.270	4.290	4.290	67,161,832
2025-07-10	4.270	4.340	4.260	4.270	4.270	77,415,991
2025-07-09	4.260	4.290	4.240	4.260	4.260	50,274,575
2025-07-08	4.280	4.290	4.220	4.250	4.250	70,742,400
2025-07-07	4.190	4.280	4.180	4.270	4.270	100,252,363
2025-07-04	4.160	4.200	4.150	4.180	4.180	48,285,455
2025-07-03	4.170	4.180	4.130	4.160	4.160	34,222,025
2025-07-02	4.170	4.200	4.150	4.170	4.170	39,987,271
2025-07-01	4.100	4.180	4.100	4.160	4.160	65,136,918
2025-06-30	4.100	4.120	4.100	4.110	4.110	37,375,321
2025-06-27	4.150	4.160	4.080	4.090	4.090	84,126,555
2025-06-26	4.150	4.180	4.140	4.150	4.150	44,090,895
2025-06-25	4.120	4.160	4.110	4.150	4.150	36,900,990
2025-06-24	4.110	4.130	4.100	4.110	4.110	30,841,539
2025-06-23	4.130	4.140	4.090	4.100	4.100	43,297,122
2025-06-20	4.150	4.180	4.130	4.130	4.130	35,316,989
2025-06-19	4.190	4.200	4.130	4.150	4.150	46,734,342
2025-06-18	4.220	4.240	4.190	4.190	4.190	35,273,725
2025-06-17	4.190	4.220	4.150	4.220	4.220	43,489,495
2025-06-16	4.220	4.230	4.170	4.190	4.190	40,954,433
2025-06-13	4.210	4.250	4.210	4.220	4.220	60,783,048
2025-06-12	4.190	4.230	4.170	4.210	4.210	47,366,343
2025-06-11	4.220	4.230	4.190	4.190	4.190	39,715,016
2025-06-10	4.190	4.230	4.170	4.230	4.230	71,773,164
2025-06-09	4.130	4.190	4.130	4.190	4.190	49,219,531
2025-06-06	4.170	4.170	4.120	4.130	4.130	42,674,285
2025-06-05	4.170	4.210	4.130	4.160	4.160	70,218,826
2025-06-04	4.050	4.190	4.040	4.160	4.160	159,066,538
2025-06-03	4.040	4.070	4.010	4.060	4.060	70,099,313
2025-05-30	4.050	4.060	4.030	4.040	4.040	44,306,622
2025-05-29	4.040	4.060	4.040	4.040	4.040	34,915,941
2025-05-28	4.050	4.060	4.030	4.040	4.040	30,456,987
2025-05-27	4.060	4.080	4.040	4.050	4.050	29,948,606
2025-05-26	4.040	4.070	4.020	4.060	4.060	38,685,972
2025-05-23	4.070	4.070	4.020	4.030	4.030	52,325,578
2025-05-22	4.080	4.090	4.040	4.060	4.060	43,288,976
2025-05-21	4.060	4.100	4.060	4.080	4.080	69,383,233
2025-05-20	4.050	4.070	4.040	4.060	4.060	42,780,926
2025-05-19	4.030	4.050	4.030	4.040	4.040	28,779,813
2025-05-16	4.050	4.070	4.020	4.030	4.030	37,940,627
2025-05-15	4.060	4.090	4.050	4.050	4.050	46,248,623
2025-05-14	4.070	4.080	4.040	4.070	4.070	41,062,021
2025-05-13	4.070	4.080	4.040	4.070	4.070	49,251,695
2025-05-12	4.080	4.100	4.040	4.050	4.050	59,767,410
2025-05-09	4.010	4.090	4.000	4.080	4.080	109,473,951
2025-05-08	4.010	4.020	3.990	4.010	4.010	40,036,852
2025-05-07	4.020	4.040	4.000	4.010	4.010	50,857,563
2025-05-06	3.990	4.020	3.980	4.010	4.010	52,830,761
2025-04-30	4.020	4.020	3.980	3.990	3.990	46,193,335
2025-04-29	4.080	4.090	4.000	4.020	4.020	96,375,557
2025-04-28	4.050	4.120	4.020	4.090	4.090	126,235,710
2025-04-25	4.020	4.060	3.960	4.040	4.040	111,083,057
2025-04-24	4.010	4.080	4.000	4.060	4.060	75,271,969
2025-04-23	4.040	4.040	3.990	4.010	4.010	42,435,794

← NewerPage 6 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.