Huadian Power International Corp Ltd (SHX.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 26 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 25 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 24 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 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 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.4053 | - |
| 18 June 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.4053 | - |
| 17 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.3911 | - |
| 14 June 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.4373 | - |
| 13 June 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.4231 | - |
| 12 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.4124 | - |
| 11 June 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.4053 | - |
| 10 June 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.4160 | - |
| 07 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.4124 | - |
| 06 June 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.3946 | - |
| 05 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3769 | - |
| 04 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3769 | - |
| 03 June 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3698 | - |
| 31 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3662 | - |
| 30 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3662 | - |
| 29 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3769 | - |
| 28 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.3733 | - |
| 27 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.3804 | - |
| 24 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3662 | - |
| 23 May 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.3442 | - |
| 22 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3555 | - |
| 21 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3591 | - |
| 20 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3698 | - |
| 17 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3662 | - |
| 16 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3591 | - |
| 15 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3840 | - |
| 14 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.3875 | - |
| 13 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3698 | - |
| 10 May 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3470 | - |
| 09 May 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3299 | - |
| 08 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3314 | - |
| 07 May 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3370 | - |
| 06 May 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.3442 | - |
| 03 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3342 | - |
| 02 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3314 | - |
| 30 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3470 | - |
| 29 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3342 | - |
| 26 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.3413 | - |
| 25 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3498 | - |
| 24 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3498 | - |
| 23 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.3413 | - |
| 22 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3498 | - |
| 19 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3427 | - |
| 18 Apr 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.3541 | - |
| 17 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.3698 | - |
| 16 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3662 | - |
| 15 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.3875 | - |
| 12 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.3840 | - |
| 11 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.3804 | - |
| 10 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3662 | - |
| 09 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3591 | - |
| 08 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3470 | - |
| 05 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3271 | - |
| 04 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.3413 | - |
| 03 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3427 | - |
| 02 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3271 | - |
| 28 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3342 | - |
| 27 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3399 | - |
| 26 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3370 | - |
| 25 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3370 | - |
| 22 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3271 | - |
| 21 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3314 | - |
| 20 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3314 | - |
| 19 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3399 | - |
| 18 Mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3498 | - |
| 15 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3399 | - |
| 14 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3314 | - |
| 13 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3299 | - |
| 12 Mar 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3157 | - |
| 11 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3299 | - |
| 08 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3299 | - |
| 07 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3200 | - |
| 06 Mar 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.3114 | - |
| 05 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3058 | - |
| 04 Mar 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.2972 | - |
| 01 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.2915 | - |
| 29 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.3001 | - |
| 28 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.2986 | - |
| 27 Feb 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.2958 | - |
| 26 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.2986 | - |
| 23 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.3114 | - |
| 22 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3015 | - |
| 21 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.2944 | - |
| 20 Feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.3043 | - |
| 19 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.2930 | - |
| 16 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2844 | - |
| 15 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.2759 | - |
| 14 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2830 | - |
| 13 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.2901 | - |
| 12 Feb 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.2887 | - |
| 09 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.2901 | - |
| 08 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.2972 | - |
| 07 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.2972 | - |
| *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.