Huadian Power International Corp Ltd (SHX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 24 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 21 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 20 June 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 20 June 2024 | 0.16469 Dividend | |||||
| 19 June 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.3953 | - |
| 18 June 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.4024 | - |
| 17 June 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.3918 | - |
| 14 June 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.4271 | - |
| 13 June 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.4200 | - |
| 12 June 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.3953 | - |
| 11 June 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.4059 | - |
| 10 June 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.4130 | - |
| 07 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.4094 | - |
| 06 June 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.3918 | - |
| 05 June 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.3777 | - |
| 04 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3741 | - |
| 03 June 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.3515 | - |
| 31 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3671 | - |
| 30 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3635 | - |
| 29 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.3777 | - |
| 28 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.3706 | - |
| 27 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3812 | - |
| 24 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3635 | - |
| 23 May 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3402 | - |
| 22 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3530 | - |
| 21 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3565 | - |
| 20 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3671 | - |
| 17 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3671 | - |
| 16 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3600 | - |
| 15 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3812 | - |
| 14 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.3847 | - |
| 13 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3671 | - |
| 10 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3459 | - |
| 09 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3290 | - |
| 08 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3318 | - |
| 07 May 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.3360 | - |
| 06 May 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3445 | - |
| 03 May 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3346 | - |
| 02 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3318 | - |
| 30 Apr 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.3431 | - |
| 29 Apr 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.3332 | - |
| 26 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3402 | - |
| 25 Apr 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.3487 | - |
| 24 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3473 | - |
| 23 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3402 | - |
| 22 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.3417 | - |
| 19 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.3417 | - |
| 18 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3565 | - |
| 17 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3671 | - |
| 16 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3635 | - |
| 15 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.3883 | - |
| 12 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3812 | - |
| 11 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3812 | - |
| 10 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3671 | - |
| 09 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3565 | - |
| 08 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3473 | - |
| 05 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3275 | - |
| 04 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.3388 | - |
| 03 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3402 | - |
| 02 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3275 | - |
| 28 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3346 | - |
| 27 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3374 | - |
| 26 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3374 | - |
| 25 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.3360 | - |
| 22 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3290 | - |
| 21 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3318 | - |
| 20 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3318 | - |
| 19 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3374 | - |
| 18 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3459 | - |
| 15 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3374 | - |
| 14 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3304 | - |
| 13 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3275 | - |
| 12 Mar 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3134 | - |
| 11 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3275 | - |
| 08 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3275 | - |
| 07 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3177 | - |
| 06 Mar 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.3092 | - |
| 05 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3007 | - |
| 04 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.2965 | - |
| 01 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.2908 | - |
| 29 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.2993 | - |
| 28 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.2965 | - |
| 27 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.2951 | - |
| 26 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3007 | - |
| 23 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.3078 | - |
| 22 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.2993 | - |
| 21 Feb 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.2937 | - |
| 20 Feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.3021 | - |
| 19 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.2922 | - |
| 16 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.2767 | - |
| 15 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.2767 | - |
| 14 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2824 | - |
| 13 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.2880 | - |
| 12 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.2880 | - |
| 09 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.2880 | - |
| 08 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.2951 | - |
| 07 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.2838 | - |
| 06 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.2894 | - |
| 05 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2824 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.