Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.160 | 4.170 | 4.120 | 4.160 | 4.160 | 33,844,940 |
| 2025-01-16 | 4.150 | 4.180 | 4.130 | 4.150 | 4.150 | 35,928,228 |
| 2025-01-15 | 4.140 | 4.180 | 4.110 | 4.140 | 4.140 | 34,107,413 |
| 2025-01-14 | 4.080 | 4.160 | 4.070 | 4.140 | 4.140 | 47,001,743 |
| 2025-01-13 | 4.070 | 4.110 | 4.060 | 4.080 | 4.080 | 43,158,508 |
| 2025-01-10 | 4.110 | 4.130 | 4.060 | 4.110 | 4.110 | 50,567,584 |
| 2025-01-09 | 4.210 | 4.210 | 4.110 | 4.120 | 4.120 | 52,823,194 |
| 2025-01-08 | 4.200 | 4.240 | 4.150 | 4.210 | 4.210 | 52,087,242 |
| 2025-01-07 | 4.250 | 4.260 | 4.160 | 4.190 | 4.190 | 55,162,909 |
| 2025-01-06 | 4.240 | 4.280 | 4.200 | 4.260 | 4.260 | 54,650,925 |
| 2025-01-03 | 4.250 | 4.300 | 4.210 | 4.230 | 4.230 | 64,386,346 |
| 2025-01-02 | 4.340 | 4.360 | 4.210 | 4.240 | 4.240 | 74,066,925 |
| 2024-12-31 | 4.380 | 4.420 | 4.320 | 4.330 | 4.330 | 70,245,393 |
| 2024-12-30 | 4.370 | 4.390 | 4.360 | 4.380 | 4.380 | 58,918,107 |
| 2024-12-27 | 4.340 | 4.380 | 4.320 | 4.370 | 4.370 | 61,249,758 |
| 2024-12-26 | 4.440 | 4.440 | 4.330 | 4.340 | 4.340 | 75,562,275 |
| 2024-12-25 | 4.450 | 4.460 | 4.410 | 4.440 | 4.440 | 37,809,722 |
| 2024-12-24 | 4.400 | 4.450 | 4.380 | 4.440 | 4.440 | 42,640,435 |
| 2024-12-23 | 4.360 | 4.450 | 4.340 | 4.410 | 4.410 | 63,172,202 |
| 2024-12-20 | 4.420 | 4.440 | 4.340 | 4.360 | 4.360 | 49,794,014 |
| 2024-12-19 | 4.480 | 4.510 | 4.400 | 4.420 | 4.420 | 60,504,566 |
| 2024-12-18 | 4.470 | 4.530 | 4.450 | 4.500 | 4.500 | 60,342,794 |
| 2024-12-17 | 4.490 | 4.530 | 4.440 | 4.460 | 4.460 | 62,436,659 |
| 2024-12-16 | 4.430 | 4.500 | 4.420 | 4.490 | 4.490 | 83,421,367 |
| 2024-12-13 | 4.440 | 4.460 | 4.390 | 4.430 | 4.430 | 83,233,375 |
| 2024-12-12 | 4.430 | 4.460 | 4.410 | 4.440 | 4.440 | 53,589,100 |
| 2024-12-11 | 4.370 | 4.440 | 4.360 | 4.440 | 4.440 | 66,807,226 |
| 2024-12-10 | 4.480 | 4.480 | 4.370 | 4.370 | 4.370 | 77,307,352 |
| 2024-12-09 | 4.370 | 4.440 | 4.360 | 4.410 | 4.410 | 69,279,108 |
| 2024-12-06 | 4.300 | 4.390 | 4.290 | 4.380 | 4.380 | 76,652,458 |
| 2024-12-05 | 4.340 | 4.350 | 4.290 | 4.290 | 4.290 | 52,835,488 |
| 2024-12-04 | 4.300 | 4.370 | 4.280 | 4.350 | 4.350 | 79,715,508 |
| 2024-12-03 | 4.260 | 4.310 | 4.240 | 4.310 | 4.310 | 70,179,009 |
| 2024-12-02 | 4.230 | 4.280 | 4.220 | 4.260 | 4.260 | 66,779,974 |
| 2024-11-29 | 4.240 | 4.260 | 4.230 | 4.240 | 4.240 | 53,512,680 |
| 2024-11-28 | 4.280 | 4.290 | 4.230 | 4.240 | 4.240 | 39,885,650 |
| 2024-11-27 | 4.250 | 4.290 | 4.180 | 4.290 | 4.290 | 54,713,868 |
| 2024-11-26 | 4.240 | 4.270 | 4.210 | 4.250 | 4.250 | 39,287,575 |
| 2024-11-25 | 4.290 | 4.310 | 4.210 | 4.240 | 4.240 | 51,557,969 |
| 2024-11-22 | 4.400 | 4.440 | 4.270 | 4.280 | 4.280 | 86,358,663 |
| 2024-11-21 | 4.400 | 4.430 | 4.380 | 4.410 | 4.410 | 44,262,580 |
| 2024-11-20 | 4.390 | 4.420 | 4.370 | 4.410 | 4.410 | 47,441,711 |
| 2024-11-19 | 4.420 | 4.420 | 4.350 | 4.390 | 4.390 | 52,690,962 |
| 2024-11-18 | 4.370 | 4.460 | 4.370 | 4.410 | 4.410 | 77,625,050 |
| 2024-11-15 | 4.390 | 4.430 | 4.360 | 4.370 | 4.370 | 54,602,942 |
| 2024-11-14 | 4.450 | 4.480 | 4.390 | 4.390 | 4.390 | 62,774,451 |
| 2024-11-13 | 4.420 | 4.470 | 4.410 | 4.450 | 4.450 | 46,415,164 |
| 2024-11-12 | 4.480 | 4.510 | 4.410 | 4.420 | 4.420 | 70,548,793 |
| 2024-11-11 | 4.500 | 4.510 | 4.430 | 4.480 | 4.480 | 71,371,478 |
| 2024-11-08 | 4.580 | 4.620 | 4.500 | 4.510 | 4.510 | 100,952,964 |
| 2024-11-07 | 4.460 | 4.560 | 4.450 | 4.560 | 4.560 | 84,347,378 |
| 2024-11-06 | 4.540 | 4.540 | 4.460 | 4.480 | 4.480 | 73,288,023 |
| 2024-11-05 | 4.480 | 4.540 | 4.470 | 4.540 | 4.540 | 71,403,743 |
| 2024-11-04 | 4.500 | 4.510 | 4.440 | 4.490 | 4.490 | 58,869,017 |
| 2024-11-01 | 4.460 | 4.550 | 4.410 | 4.500 | 4.500 | 88,635,979 |
| 2024-10-31 | 4.430 | 4.500 | 4.410 | 4.460 | 4.460 | 69,376,658 |
| 2024-10-30 | 4.450 | 4.490 | 4.380 | 4.440 | 4.440 | 75,869,476 |
| 2024-10-29 | 4.610 | 4.640 | 4.460 | 4.470 | 4.470 | 100,807,292 |
| 2024-10-28 | 4.550 | 4.600 | 4.500 | 4.590 | 4.590 | 70,507,183 |
| 2024-10-25 | 4.630 | 4.640 | 4.550 | 4.570 | 4.570 | 82,526,386 |
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.