Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.030 | 4.070 | 4.020 | 4.030 | 4.030 | 51,286,572 |
| 2025-04-21 | 4.040 | 4.060 | 4.020 | 4.030 | 4.030 | 43,017,325 |
| 2025-04-18 | 4.040 | 4.050 | 4.000 | 4.040 | 4.040 | 33,793,511 |
| 2025-04-17 | 4.060 | 4.100 | 4.030 | 4.040 | 4.040 | 52,579,905 |
| 2025-04-16 | 4.020 | 4.080 | 3.990 | 4.080 | 4.080 | 85,143,173 |
| 2025-04-15 | 4.000 | 4.020 | 3.970 | 4.020 | 4.020 | 52,762,522 |
| 2025-04-14 | 3.940 | 4.000 | 3.930 | 4.000 | 4.000 | 63,705,319 |
| 2025-04-11 | 3.950 | 3.960 | 3.910 | 3.940 | 3.940 | 51,430,100 |
| 2025-04-10 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 79,688,700 |
| 2025-04-09 | 3.930 | 4.010 | 3.830 | 3.980 | 3.980 | 124,104,957 |
| 2025-04-08 | 3.870 | 3.970 | 3.860 | 3.960 | 3.960 | 93,985,619 |
| 2025-04-07 | 3.960 | 3.970 | 3.760 | 3.870 | 3.870 | 146,676,026 |
| 2025-04-03 | 4.010 | 4.070 | 4.000 | 4.060 | 4.060 | 57,821,838 |
| 2025-04-02 | 4.070 | 4.070 | 4.010 | 4.030 | 4.030 | 52,177,423 |
| 2025-04-01 | 3.950 | 4.080 | 3.950 | 4.060 | 4.060 | 107,113,527 |
| 2025-03-31 | 3.930 | 4.020 | 3.920 | 3.960 | 3.960 | 64,549,886 |
| 2025-03-28 | 3.950 | 3.980 | 3.920 | 3.930 | 3.930 | 41,100,920 |
| 2025-03-27 | 4.000 | 4.010 | 3.940 | 3.960 | 3.960 | 56,548,872 |
| 2025-03-26 | 4.030 | 4.040 | 3.980 | 3.990 | 3.990 | 50,814,357 |
| 2025-03-25 | 3.980 | 4.030 | 3.950 | 4.020 | 4.020 | 73,051,518 |
| 2025-03-24 | 3.980 | 4.010 | 3.940 | 3.980 | 3.980 | 59,396,350 |
| 2025-03-21 | 3.960 | 4.020 | 3.960 | 3.980 | 3.980 | 72,159,299 |
| 2025-03-20 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 61,682,768 |
| 2025-03-19 | 3.920 | 4.000 | 3.900 | 3.990 | 3.990 | 66,160,121 |
| 2025-03-18 | 3.950 | 3.970 | 3.900 | 3.920 | 3.920 | 52,564,250 |
| 2025-03-17 | 3.930 | 4.000 | 3.920 | 3.950 | 3.950 | 81,680,754 |
| 2025-03-14 | 3.910 | 3.950 | 3.880 | 3.930 | 3.930 | 97,406,326 |
| 2025-03-13 | 3.830 | 3.920 | 3.820 | 3.910 | 3.910 | 132,442,873 |
| 2025-03-12 | 3.850 | 3.850 | 3.810 | 3.830 | 3.830 | 60,335,604 |
| 2025-03-11 | 3.810 | 3.850 | 3.800 | 3.850 | 3.850 | 56,152,749 |
| 2025-03-10 | 3.810 | 3.850 | 3.800 | 3.820 | 3.820 | 59,105,526 |
| 2025-03-07 | 3.830 | 3.840 | 3.780 | 3.810 | 3.810 | 75,088,075 |
| 2025-03-06 | 3.890 | 3.890 | 3.810 | 3.840 | 3.840 | 112,116,266 |
| 2025-03-05 | 3.780 | 3.900 | 3.770 | 3.890 | 3.890 | 147,862,688 |
| 2025-03-04 | 3.720 | 3.790 | 3.710 | 3.770 | 3.770 | 108,567,127 |
| 2025-03-03 | 3.730 | 3.740 | 3.700 | 3.700 | 3.700 | 73,825,341 |
| 2025-02-28 | 3.730 | 3.770 | 3.710 | 3.730 | 3.730 | 93,222,125 |
| 2025-02-27 | 3.730 | 3.750 | 3.720 | 3.740 | 3.740 | 79,731,183 |
| 2025-02-26 | 3.760 | 3.780 | 3.720 | 3.750 | 3.750 | 103,312,814 |
| 2025-02-25 | 3.730 | 3.840 | 3.720 | 3.780 | 3.780 | 147,333,096 |
| 2025-02-24 | 3.810 | 3.830 | 3.710 | 3.740 | 3.740 | 208,407,588 |
| 2025-02-21 | 3.900 | 3.950 | 3.780 | 3.860 | 3.860 | 302,819,120 |
| 2025-02-20 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-19 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-18 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-17 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-14 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-13 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-12 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-11 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-02-10 | 4.160 | 4.180 | 4.120 | 4.130 | 4.130 | 53,712,091 |
| 2025-02-07 | 4.140 | 4.180 | 4.130 | 4.170 | 4.170 | 50,426,700 |
| 2025-02-06 | 4.140 | 4.160 | 4.120 | 4.150 | 4.150 | 41,289,425 |
| 2025-02-05 | 4.210 | 4.210 | 4.130 | 4.150 | 4.150 | 44,688,230 |
| 2025-01-27 | 4.110 | 4.220 | 4.110 | 4.190 | 4.190 | 68,634,265 |
| 2025-01-24 | 4.100 | 4.120 | 4.070 | 4.110 | 4.110 | 37,222,875 |
| 2025-01-23 | 4.120 | 4.170 | 4.090 | 4.100 | 4.100 | 43,912,893 |
| 2025-01-22 | 4.100 | 4.120 | 4.060 | 4.090 | 4.090 | 36,407,044 |
| 2025-01-21 | 4.150 | 4.150 | 4.100 | 4.110 | 4.110 | 30,158,025 |
| 2025-01-20 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 46,322,600 |
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.