Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.100 | 5.290 | 4.920 | 5.190 | 5.190 | 143,540,918 |
| 2026-10-16 | 5.190 | 5.230 | 5.080 | 5.140 | 5.140 | 84,318,802 |
| 2026-10-15 | 5.260 | 5.320 | 5.130 | 5.150 | 5.150 | 116,202,329 |
| 2026-10-14 | 5.080 | 5.430 | 5.080 | 5.340 | 5.340 | 192,784,663 |
| 2026-10-13 | 5.190 | 5.190 | 5.030 | 5.100 | 5.100 | 153,952,102 |
| 2026-10-12 | 5.160 | 5.340 | 5.130 | 5.190 | 5.190 | 196,021,032 |
| 2026-10-09 | 5.060 | 5.200 | 5.000 | 5.180 | 5.180 | 225,349,847 |
| 2026-10-08 | 4.730 | 5.120 | 4.710 | 5.100 | 5.100 | 283,683,795 |
| 2026-09-30 | 4.690 | 4.730 | 4.660 | 4.720 | 4.720 | 46,645,279 |
| 2026-09-29 | 4.700 | 4.760 | 4.650 | 4.680 | 4.680 | 57,775,900 |
| 2026-09-28 | 4.620 | 4.790 | 4.610 | 4.740 | 4.740 | 108,293,350 |
| 2026-09-24 | 4.610 | 4.670 | 4.570 | 4.640 | 4.640 | 56,610,845 |
| 2026-09-23 | 4.730 | 4.730 | 4.600 | 4.610 | 4.610 | 83,008,530 |
| 2026-09-22 | 4.740 | 4.760 | 4.690 | 4.740 | 4.740 | 60,660,440 |
| 2026-09-21 | 4.730 | 4.770 | 4.710 | 4.750 | 4.750 | 51,306,931 |
| 2026-09-18 | 4.680 | 4.750 | 4.670 | 4.730 | 4.730 | 70,433,960 |
| 2026-09-17 | 4.760 | 4.770 | 4.640 | 4.680 | 4.680 | 95,512,302 |
| 2026-09-16 | 4.780 | 4.860 | 4.730 | 4.790 | 4.790 | 77,008,213 |
| 2026-09-15 | 4.850 | 4.900 | 4.790 | 4.820 | 4.820 | 74,775,424 |
| 2026-09-14 | 4.780 | 4.910 | 4.770 | 4.880 | 4.880 | 100,502,452 |
| 2026-09-11 | 4.870 | 4.880 | 4.710 | 4.840 | 4.840 | 132,449,581 |
| 2026-09-10 | 4.850 | 4.940 | 4.800 | 4.870 | 4.870 | 143,408,115 |
| 2026-09-09 | 4.780 | 4.920 | 4.740 | 4.880 | 4.880 | 155,071,836 |
| 2026-09-08 | 4.640 | 4.860 | 4.620 | 4.840 | 4.840 | 147,474,475 |
| 2026-09-07 | 4.750 | 4.770 | 4.620 | 4.650 | 4.650 | 87,232,221 |
| 2026-09-04 | 4.720 | 4.790 | 4.700 | 4.720 | 4.720 | 88,619,100 |
| 2026-09-03 | 4.650 | 4.780 | 4.630 | 4.720 | 4.720 | 107,870,135 |
| 2026-09-02 | 4.680 | 4.750 | 4.660 | 4.670 | 4.670 | 81,395,749 |
| 2026-09-01 | 4.610 | 4.730 | 4.600 | 4.720 | 4.720 | 104,401,145 |
| 2026-08-31 | 4.690 | 4.690 | 4.600 | 4.610 | 4.610 | 71,270,146 |
| 2026-08-28 | 4.680 | 4.700 | 4.650 | 4.680 | 4.680 | 62,330,469 |
| 2026-08-27 | 4.680 | 4.720 | 4.640 | 4.720 | 4.720 | 76,069,359 |
| 2026-08-26 | 4.620 | 4.720 | 4.610 | 4.710 | 4.710 | 82,418,625 |
| 2026-08-25 | 4.630 | 4.720 | 4.580 | 4.670 | 4.670 | 112,277,454 |
| 2026-08-24 | 4.950 | 5.060 | 4.710 | 4.730 | 4.730 | 166,369,085 |
| 2026-08-21 | 4.720 | 4.730 | 4.570 | 4.610 | 4.610 | 95,169,466 |
| 2026-08-20 | 4.730 | 4.780 | 4.710 | 4.750 | 4.750 | 67,784,450 |
| 2026-08-19 | 4.910 | 4.930 | 4.710 | 4.740 | 4.740 | 137,935,242 |
| 2026-08-18 | 4.890 | 4.940 | 4.830 | 4.920 | 4.920 | 133,871,661 |
| 2026-08-17 | 4.810 | 4.900 | 4.760 | 4.890 | 4.890 | 129,291,365 |
| 2026-08-14 | 4.990 | 4.990 | 4.780 | 4.850 | 4.850 | 165,077,656 |
| 2026-08-13 | 5.110 | 5.250 | 5.000 | 5.010 | 5.010 | 252,660,606 |
| 2026-08-12 | 5.180 | 5.290 | 5.050 | 5.100 | 5.100 | 311,335,877 |
| 2026-08-11 | 4.710 | 5.180 | 4.680 | 5.180 | 5.180 | 218,432,140 |
| 2026-08-10 | 4.720 | 4.740 | 4.660 | 4.710 | 4.710 | 83,829,820 |
| 2026-08-07 | 4.700 | 4.720 | 4.650 | 4.720 | 4.720 | 98,869,193 |
| 2026-08-06 | 4.800 | 4.800 | 4.660 | 4.730 | 4.730 | 115,273,168 |
| 2026-08-05 | 4.850 | 4.850 | 4.730 | 4.800 | 4.800 | 127,759,750 |
| 2026-08-04 | 4.920 | 4.970 | 4.820 | 4.850 | 4.850 | 121,289,684 |
| 2026-08-03 | 4.900 | 4.990 | 4.860 | 4.920 | 4.920 | 121,951,982 |
| 2026-07-31 | 4.910 | 5.030 | 4.890 | 4.930 | 4.930 | 171,238,400 |
| 2026-07-30 | 4.780 | 5.030 | 4.700 | 5.030 | 5.030 | 221,126,018 |
| 2026-07-29 | 4.640 | 4.860 | 4.590 | 4.840 | 4.840 | 166,688,981 |
| 2026-07-28 | 4.740 | 4.850 | 4.640 | 4.660 | 4.660 | 133,886,004 |
| 2026-07-27 | 4.770 | 4.980 | 4.720 | 4.960 | 4.740 | 145,000,968 |
| 2026-07-24 | 5.160 | 5.200 | 4.860 | 4.880 | 4.664 | 222,842,539 |
| 2026-07-23 | 5.200 | 5.460 | 5.120 | 5.230 | 4.998 | 298,675,795 |
| 2026-07-22 | 5.050 | 5.390 | 5.000 | 5.330 | 5.094 | 323,374,980 |
| 2026-07-21 | 5.000 | 5.340 | 4.800 | 5.160 | 4.931 | 412,034,486 |
| 2026-07-20 | 4.560 | 5.020 | 4.540 | 5.020 | 4.797 | 332,177,669 |
Page 1 of 21 · 1,213 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.