Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.600 | 4.640 | 4.570 | 4.630 | 4.630 | 49,826,304 |
| 2024-10-23 | 4.640 | 4.670 | 4.580 | 4.630 | 4.630 | 76,780,741 |
| 2024-10-22 | 4.540 | 4.640 | 4.530 | 4.620 | 4.620 | 111,212,752 |
| 2024-10-21 | 4.560 | 4.580 | 4.480 | 4.500 | 4.500 | 74,632,904 |
| 2024-10-18 | 4.520 | 4.610 | 4.480 | 4.550 | 4.550 | 74,191,017 |
| 2024-10-17 | 4.570 | 4.620 | 4.510 | 4.510 | 4.510 | 52,857,966 |
| 2024-10-16 | 4.500 | 4.610 | 4.500 | 4.570 | 4.570 | 69,116,918 |
| 2024-10-15 | 4.680 | 4.750 | 4.530 | 4.530 | 4.530 | 126,524,099 |
| 2024-10-14 | 4.600 | 4.720 | 4.560 | 4.670 | 4.670 | 88,112,472 |
| 2024-10-11 | 4.690 | 4.720 | 4.530 | 4.570 | 4.570 | 94,781,525 |
| 2024-10-10 | 4.560 | 4.820 | 4.560 | 4.700 | 4.700 | 142,943,783 |
| 2024-10-09 | 4.670 | 4.710 | 4.490 | 4.530 | 4.530 | 150,116,663 |
| 2024-10-08 | 5.190 | 5.250 | 4.630 | 4.730 | 4.730 | 265,298,710 |
| 2024-09-30 | 4.620 | 4.880 | 4.590 | 4.800 | 4.800 | 206,829,373 |
| 2024-09-27 | 4.550 | 4.570 | 4.480 | 4.560 | 4.560 | 69,674,215 |
| 2024-09-26 | 4.430 | 4.500 | 4.370 | 4.490 | 4.490 | 82,334,130 |
| 2024-09-25 | 4.430 | 4.510 | 4.410 | 4.450 | 4.450 | 89,274,254 |
| 2024-09-24 | 4.320 | 4.410 | 4.270 | 4.400 | 4.400 | 86,318,256 |
| 2024-09-23 | 4.160 | 4.320 | 4.150 | 4.290 | 4.290 | 70,618,338 |
| 2024-09-20 | 4.130 | 4.180 | 4.100 | 4.170 | 4.170 | 49,547,522 |
| 2024-09-19 | 4.150 | 4.160 | 4.050 | 4.130 | 4.130 | 52,333,129 |
| 2024-09-18 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 43,491,586 |
| 2024-09-13 | 4.030 | 4.100 | 4.020 | 4.060 | 4.060 | 51,229,421 |
| 2024-09-12 | 4.020 | 4.090 | 4.020 | 4.040 | 4.040 | 61,146,345 |
| 2024-09-11 | 4.100 | 4.120 | 3.960 | 4.000 | 4.000 | 104,879,235 |
| 2024-09-10 | 4.160 | 4.190 | 4.080 | 4.130 | 4.130 | 40,958,753 |
| 2024-09-09 | 4.250 | 4.260 | 4.120 | 4.140 | 4.140 | 52,661,025 |
| 2024-09-06 | 4.310 | 4.350 | 4.250 | 4.260 | 4.260 | 30,785,559 |
| 2024-09-05 | 4.350 | 4.380 | 4.300 | 4.330 | 4.330 | 33,047,607 |
| 2024-09-04 | 4.330 | 4.370 | 4.290 | 4.350 | 4.350 | 37,837,844 |
| 2024-09-03 | 4.380 | 4.440 | 4.300 | 4.350 | 4.350 | 54,986,657 |
| 2024-09-02 | 4.280 | 4.420 | 4.260 | 4.370 | 4.370 | 84,339,021 |
| 2024-08-30 | 4.290 | 4.330 | 4.230 | 4.270 | 4.270 | 56,194,865 |
| 2024-08-29 | 4.320 | 4.350 | 4.280 | 4.290 | 4.290 | 47,751,950 |
| 2024-08-28 | 4.280 | 4.350 | 4.270 | 4.320 | 4.320 | 59,518,950 |
| 2024-08-27 | 4.280 | 4.290 | 4.230 | 4.290 | 4.290 | 51,111,551 |
| 2024-08-26 | 4.120 | 4.280 | 4.110 | 4.270 | 4.270 | 128,615,262 |
| 2024-08-23 | 4.070 | 4.090 | 4.020 | 4.050 | 4.050 | 33,181,850 |
| 2024-08-22 | 4.040 | 4.100 | 4.020 | 4.070 | 4.070 | 31,378,950 |
| 2024-08-21 | 4.080 | 4.090 | 4.000 | 4.040 | 4.040 | 45,025,850 |
| 2024-08-20 | 4.190 | 4.200 | 4.040 | 4.080 | 4.080 | 58,868,450 |
| 2024-08-19 | 4.160 | 4.220 | 4.150 | 4.180 | 4.180 | 39,293,470 |
| 2024-08-16 | 4.220 | 4.240 | 4.140 | 4.160 | 4.160 | 50,676,300 |
| 2024-08-15 | 4.180 | 4.220 | 4.150 | 4.220 | 4.220 | 36,075,412 |
| 2024-08-14 | 4.150 | 4.210 | 4.120 | 4.180 | 4.180 | 51,821,270 |
| 2024-08-13 | 4.140 | 4.170 | 4.110 | 4.140 | 4.140 | 33,487,984 |
| 2024-08-12 | 4.120 | 4.150 | 4.090 | 4.140 | 4.140 | 51,371,677 |
| 2024-08-09 | 4.140 | 4.190 | 4.130 | 4.130 | 4.130 | 42,069,030 |
| 2024-08-08 | 4.080 | 4.150 | 4.030 | 4.120 | 4.120 | 66,594,100 |
| 2024-08-07 | 4.070 | 4.120 | 4.060 | 4.090 | 4.090 | 54,765,393 |
| 2024-08-06 | 4.120 | 4.170 | 4.030 | 4.070 | 4.070 | 74,773,000 |
| 2024-08-05 | 4.200 | 4.220 | 4.090 | 4.090 | 4.090 | 66,651,006 |
| 2024-08-02 | 4.230 | 4.250 | 4.200 | 4.220 | 4.220 | 41,382,511 |
| 2024-08-01 | 4.290 | 4.340 | 4.250 | 4.260 | 4.260 | 46,330,435 |
| 2024-07-31 | 4.230 | 4.290 | 4.180 | 4.290 | 4.290 | 56,245,990 |
| 2024-07-30 | 4.350 | 4.350 | 4.220 | 4.240 | 4.240 | 50,944,177 |
| 2024-07-29 | 4.270 | 4.370 | 4.260 | 4.340 | 4.340 | 55,053,184 |
| 2024-07-26 | 4.310 | 4.310 | 4.200 | 4.260 | 4.260 | 51,361,516 |
| 2024-07-25 | 4.510 | 4.520 | 4.380 | 4.420 | 4.420 | 60,452,206 |
| 2024-07-24 | 4.310 | 4.520 | 4.310 | 4.460 | 4.460 | 100,041,150 |
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.