Shanghai - Delayed Quote
CNY
Huadian Power International Corporation Limited (600027.SS)
5.09
-0.05
(-0.97%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.08
5.16
5.05
5.09
5.09
50,078,030
Oct 29, 2026
5.05
5.15
5.04
5.14
5.14
54,605,900
Oct 28, 2026
5.06
5.13
5.00
5.08
5.08
80,405,238
Oct 27, 2026
5.14
5.15
5.04
5.06
5.06
65,634,775
Oct 26, 2026
5.12
5.25
5.11
5.20
5.20
100,831,813
Oct 23, 2026
5.15
5.19
5.08
5.12
5.12
105,717,900
Oct 22, 2026
5.17
5.21
5.10
5.16
5.16
79,943,303
Oct 21, 2026
5.16
5.20
5.12
5.18
5.18
59,596,328
Oct 20, 2026
5.20
5.25
5.15
5.18
5.18
65,079,696
Oct 19, 2026
5.16
5.24
5.13
5.21
5.21
62,980,935
Oct 16, 2026
5.17
5.21
5.10
5.18
5.18
70,141,480
Oct 15, 2026
5.15
5.19
5.06
5.14
5.14
100,882,066
Oct 14, 2026
5.08
5.22
5.08
5.18
5.18
86,221,267
Oct 13, 2026
5.14
5.17
5.07
5.08
5.08
73,263,939
Oct 12, 2026
5.19
5.26
5.14
5.15
5.15
87,911,145
Oct 9, 2026
5.17
5.25
5.14
5.19
5.19
108,677,005
Oct 8, 2026
4.95
5.18
4.95
5.16
5.16
125,843,844
Sep 30, 2026
4.87
5.01
4.85
4.95
4.95
94,550,747
Sep 29, 2026
4.85
4.92
4.84
4.86
4.86
64,336,400
Sep 28, 2026
4.82
4.90
4.82
4.89
4.89
73,003,775
Sep 24, 2026
4.81
4.87
4.76
4.83
4.83
67,650,219
Sep 23, 2026
4.79
4.82
4.77
4.80
4.80
46,302,119
Sep 22, 2026
4.78
4.83
4.71
4.80
4.80
57,760,797
Sep 21, 2026
4.79
4.82
4.74
4.79
4.79
50,469,026
Sep 18, 2026
4.78
4.87
4.76
4.81
4.81
54,576,527
Sep 17, 2026
4.86
4.86
4.76
4.78
4.78
47,554,852
Sep 16, 2026
4.87
4.91
4.84
4.89
4.89
71,489,300
Sep 15, 2026
4.93
4.96
4.85
4.87
4.87
64,525,163
Sep 14, 2026
4.88
4.95
4.86
4.93
4.93
68,013,475
Sep 11, 2026
4.87
4.90
4.79
4.88
4.88
76,418,423
Sep 10, 2026
4.89
4.91
4.85
4.88
4.88
60,915,310
Sep 9, 2026
4.84
4.91
4.81
4.90
4.90
83,886,600
Sep 8, 2026
4.82
4.88
4.79
4.84
4.84
69,597,716
Sep 7, 2026
4.83
4.86
4.76
4.82
4.82
84,004,247
Sep 4, 2026
4.78
4.87
4.78
4.84
4.84
98,745,076
Sep 3, 2026
4.66
4.83
4.66
4.79
4.79
173,944,245
Sep 2, 2026
4.65
4.69
4.62
4.67
4.67
59,535,444
Sep 1, 2026
4.59
4.67
4.58
4.66
4.66
70,312,262
Aug 31, 2026
4.68
4.68
4.58
4.59
4.59
76,989,188
Aug 28, 2026
4.63
4.71
4.61
4.70
4.70
82,456,143
Aug 27, 2026
4.64
4.65
4.57
4.61
4.61
65,951,516
Aug 26, 2026
4.60
4.67
4.59
4.65
4.65
72,180,146
Aug 25, 2026
4.53
4.62
4.53
4.60
4.60
59,622,359
Aug 24, 2026
4.47
4.56
4.46
4.55
4.55
72,876,459
Aug 21, 2026
4.51
4.52
4.45
4.46
4.46
55,130,547
Aug 20, 2026
4.51
4.56
4.50
4.51
4.51
47,600,671
Aug 19, 2026
4.52
4.57
4.49
4.50
4.50
74,108,439
Aug 18, 2026
4.54
4.57
4.53
4.55
4.55
41,737,102
Aug 17, 2026
4.55
4.56
4.51
4.55
4.55
34,935,995
Aug 14, 2026
4.58
4.59
4.52
4.54
4.54
50,626,023
Aug 13, 2026
4.62
4.62
4.57
4.60
4.60
71,860,787
Aug 12, 2026
4.66
4.67
4.61
4.63
4.63
58,285,511
Aug 11, 2026
4.67
4.71
4.65
4.66
4.66
56,612,489
Aug 10, 2026
4.66
4.69
4.65
4.67
4.67
61,502,869
Aug 7, 2026
4.69
4.70
4.64
4.67
4.67
55,816,459
Aug 6, 2026
4.71
4.72
4.63
4.69
4.69
73,428,132
Aug 5, 2026
4.77
4.78
4.69
4.72
4.72
68,413,444
Aug 4, 2026
4.86
4.89
4.76
4.78
4.78
72,737,565
Aug 3, 2026
4.80
4.86
4.78
4.86
4.86
72,856,356
Jul 31, 2026
4.77
4.82
4.74
4.81
4.81
66,465,085
Jul 30, 2026
4.75
4.81
4.74
4.80
4.80
84,681,040
Jul 29, 2026
4.65
4.75
4.64
4.75
4.75
90,983,501
Jul 28, 2026
4.68
4.69
4.59
4.64
4.64
66,481,720
Jul 27, 2026
4.68
4.74
4.65
4.68
4.68
71,605,807
Jul 24, 2026
4.83
4.88
4.68
4.69
4.69
91,449,300
Jul 23, 2026
4.77
4.88
4.75
4.86
4.86
89,661,607
Jul 22, 2026
4.72
4.80
4.69
4.79
4.79
97,143,893
Jul 21, 2026
4.75
4.82
4.71
4.74
4.74
125,514,198
Jul 20, 2026
4.60
4.81
4.58
4.81
4.81
162,316,412
Jul 17, 2026
4.60
4.71
4.58
4.65
4.65
125,736,116
Jul 16, 2026
4.61
4.64
4.54
4.58
4.58
72,465,731
Jul 15, 2026
4.59
4.64
4.55
4.63
4.63
77,696,688
Jul 14, 2026
4.51
4.62
4.50
4.62
4.62
74,886,268
Jul 13, 2026
4.48
4.54
4.46
4.54
4.54
64,837,322
Jul 10, 2026
4.43
4.54
4.39
4.50
4.50
78,908,307
Jul 9, 2026
4.47
4.47
4.40
4.43
4.43
48,281,683
Jul 8, 2026
4.44
4.49
4.42
4.46
4.46
39,036,193
Jul 7, 2026
4.54
4.54
4.44
4.45
4.45
61,361,530
Jul 6, 2026
4.53
4.56
4.47
4.54
4.54
65,345,466
Jul 3, 2026
4.57
4.58
4.51
4.54
4.54
67,215,200
Jul 2, 2026
4.57
4.65
4.50
4.56
4.56
90,617,829
Jul 1, 2026
4.42
4.65
4.42
4.58
4.58
102,664,654
Jun 30, 2026
4.52
4.54
4.40
4.45
4.45
87,789,487
Jun 29, 2026
4.43
4.54
4.34
4.53
4.53
102,912,471
Jun 26, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
4.53
4.61
4.46
4.46
4.46
92,477,506
Jun 25, 2026
4.67
4.71
4.63
4.65
4.51
75,866,511
Jun 24, 2026
4.77
4.78
4.65
4.68
4.54
84,290,538
Jun 23, 2026
4.76
4.89
4.74
4.76
4.62
101,869,404
Jun 22, 2026
4.75
4.80
4.69
4.78
4.64
98,317,264
Jun 18, 2026
4.92
4.98
4.76
4.77
4.63
120,021,063
Jun 17, 2026
4.94
4.97
4.85
4.96
4.81
105,098,913
Jun 16, 2026
5.06
5.09
4.94
4.94
4.79
141,448,504
Jun 15, 2026
5.15
5.15
5.03
5.06
4.91
119,428,600
Jun 12, 2026
5.08
5.16
5.03
5.12
4.97
124,191,625
Jun 11, 2026
5.04
5.13
5.01
5.07
4.92
104,223,501
Jun 10, 2026
5.16
5.16
5.01
5.07
4.92
136,936,797
Jun 9, 2026
5.16
5.19
5.01
5.18
5.02
144,687,180
Jun 8, 2026
5.10
5.25
5.05
5.14
4.99
156,155,641
Jun 5, 2026
5.45
5.60
5.18
5.20
5.04
252,684,383
Jun 4, 2026
5.55
5.60
5.43
5.44
5.28
197,561,304
Jun 3, 2026
5.50
5.70
5.40
5.59
5.42
302,924,116
Jun 2, 2026
5.77
5.79
5.55
5.60
5.43
354,935,484
Jun 1, 2026
5.62
6.08
5.41
5.92
5.74
525,797,054
May 29, 2026
5.30
5.66
5.28
5.56
5.39
343,914,057
May 28, 2026
5.30
5.43
5.25
5.30
5.14
195,453,804
May 27, 2026
5.15
5.32
5.11
5.29
5.13
171,790,525
May 26, 2026
5.19
5.22
5.11
5.18
5.02
100,247,641
May 25, 2026
5.11
5.19
5.08
5.17
5.01
87,914,903
May 22, 2026
5.15
5.19
5.08
5.13
4.98
89,385,351
May 21, 2026
5.20
5.26
5.12
5.13
4.98
120,849,770
May 20, 2026
5.50
5.50
5.20
5.23
5.07
183,409,598
May 19, 2026
5.36
5.55
5.34
5.50
5.33
209,274,977
May 18, 2026
5.30
5.39
5.27
5.38
5.22
135,877,713
May 15, 2026
5.24
5.38
5.18
5.34
5.18
183,820,247
May 14, 2026
5.40
5.52
5.26
5.27
5.11
277,371,538
May 13, 2026
5.32
5.44
5.28
5.39
5.23
190,776,712
May 12, 2026
5.24
5.38
5.23
5.33
5.17
188,206,195
May 11, 2026
5.13
5.27
5.13
5.23
5.07
164,608,310
May 8, 2026
5.11
5.20
5.09
5.13
4.98
117,108,454
May 7, 2026
5.05
5.17
5.03
5.10
4.95
124,498,123
May 6, 2026
4.99
5.06
4.97
5.06
4.91
111,781,450
Apr 30, 2026
5.00
5.05
4.97
4.99
4.84
95,517,561
Apr 29, 2026
4.92
5.04
4.88
5.02
4.87
165,349,415
Apr 28, 2026
4.90
5.00
4.80
4.98
4.83
189,494,676
Apr 27, 2026
4.85
4.93
4.83
4.91
4.76
100,402,532
Apr 24, 2026
4.90
4.91
4.84
4.88
4.73
108,778,404
Apr 23, 2026
4.80
4.90
4.75
4.89
4.74
169,071,331
Apr 22, 2026
4.75
4.82
4.73
4.80
4.66
123,903,934
Apr 21, 2026
4.68
4.78
4.66
4.76
4.62
140,610,744
Apr 20, 2026
4.65
4.69
4.64
4.69
4.55
70,719,408
Apr 17, 2026
4.66
4.68
4.63
4.64
4.50
79,620,253
Apr 16, 2026
4.66
4.68
4.64
4.66
4.52
78,997,726
Apr 15, 2026
4.60
4.67
4.58
4.66
4.52
111,064,347
Apr 14, 2026
4.58
4.62
4.57
4.60
4.46
75,667,809
Apr 13, 2026
4.57
4.59
4.55
4.59
4.45
68,919,272
Apr 10, 2026
4.58
4.60
4.57
4.58
4.44
75,554,451
Apr 9, 2026
4.63
4.63
4.57
4.58
4.44
78,661,437
Apr 8, 2026
4.56
4.64
4.55
4.64
4.50
110,876,264
Apr 7, 2026
4.55
4.57
4.50
4.52
4.38
90,161,979
Apr 3, 2026
4.67
4.68
4.53
4.55
4.41
114,939,524
Apr 2, 2026
4.73
4.73
4.65
4.67
4.53
111,766,692
Apr 1, 2026
4.74
4.76
4.71
4.73
4.59
106,621,390
Mar 31, 2026
4.81
4.82
4.69
4.71
4.57
231,157,628
Mar 30, 2026
5.05
5.05
4.82
4.84
4.69
305,743,580
Mar 27, 2026
5.16
5.21
5.06
5.10
4.95
319,341,152
Mar 26, 2026
5.43
5.43
5.26
5.33
5.17
257,871,972
Mar 25, 2026
5.25
5.52
5.18
5.43
5.27
330,874,782
Mar 24, 2026
5.18
5.28
5.09
5.27
5.11
186,064,238
Mar 23, 2026
5.19
5.26
5.09
5.12
4.97
182,845,630
Mar 20, 2026
5.22
5.37
5.20
5.23
5.07
188,832,077
Mar 19, 2026
5.21
5.29
5.20
5.22
5.06
115,222,029
Mar 18, 2026
5.22
5.30
5.17
5.23
5.07
102,251,535
Mar 17, 2026
5.25
5.34
5.22
5.23
5.07
111,923,049
Mar 16, 2026
5.31
5.38
5.25
5.28
5.12
162,211,874
Mar 13, 2026
5.42
5.44
5.30
5.32
5.16
170,547,130
Mar 12, 2026
5.28
5.42
5.26
5.41
5.25
194,442,388
Mar 11, 2026
5.17
5.28
5.08
5.28
5.12
180,665,852
Mar 10, 2026
5.20
5.23
5.11
5.15
4.99
116,115,439
Mar 9, 2026
5.20
5.28
5.18
5.19
5.03
148,415,701
Mar 6, 2026
5.18
5.25
5.16
5.23
5.07
129,930,600
Mar 5, 2026
5.16
5.22
5.13
5.19
5.03
137,386,088
Mar 4, 2026
5.13
5.17
5.07
5.13
4.98
150,612,854
Mar 3, 2026
5.20
5.25
5.14
5.16
5.00
223,538,385
Mar 2, 2026
5.06
5.22
5.05
5.19
5.03
244,634,971
Feb 27, 2026
4.98
5.12
4.96
5.10
4.95
259,066,244
Feb 26, 2026
4.91
4.99
4.90
4.98
4.83
132,695,101
Feb 25, 2026
4.90
5.00
4.88
4.90
4.75
218,926,663
Feb 24, 2026
4.86
4.91
4.85
4.89
4.74
101,773,665
Feb 13, 2026
4.92
4.93
4.85
4.85
4.70
57,198,200
Feb 12, 2026
4.90
4.94
4.89
4.92
4.77
63,974,203
Feb 11, 2026
4.88
4.90
4.87
4.89
4.74
37,037,199
Feb 10, 2026
4.89
4.89
4.86
4.88
4.73
33,266,331
Feb 9, 2026
4.89
4.90
4.86
4.89
4.74
47,588,608
Feb 6, 2026
4.85
4.89
4.84
4.87
4.72
45,866,560
Feb 5, 2026
4.87
4.88
4.82
4.87
4.72
60,004,615
Feb 4, 2026
4.81
4.89
4.81
4.88
4.73
70,483,197
Feb 3, 2026
4.86
4.87
4.81
4.83
4.68
61,379,615
Feb 2, 2026
4.90
4.93
4.84
4.84
4.69
82,161,934
Jan 30, 2026
4.90
4.93
4.86
4.90
4.75
64,639,860
Jan 29, 2026
4.92
4.93
4.83
4.92
4.77
139,351,331
Jan 28, 2026
4.94
4.98
4.91
4.92
4.77
115,580,898
Jan 27, 2026
5.02
5.02
4.94
4.94
4.79
99,075,399
Jan 26, 2026
5.00
5.03
4.98
5.01
4.86
101,020,337
Jan 23, 2026
5.01
5.02
4.99
5.00
4.85
70,137,554
Jan 22, 2026
5.02
5.03
5.00
5.01
4.86
53,940,816
Jan 21, 2026
5.04
5.05
5.00
5.01
4.86
74,964,661
Jan 20, 2026
4.99
5.06
4.98
5.05
4.90
109,570,351
Jan 19, 2026
4.97
5.02
4.96
4.99
4.84
72,497,363
Jan 16, 2026
4.98
5.03
4.96
4.97
4.82
90,510,305
Jan 15, 2026
4.99
4.99
4.96
4.97
4.82
55,507,170
Jan 14, 2026
5.04
5.04
4.98
4.99
4.84
87,720,173
Jan 13, 2026
5.05
5.06
5.02
5.03
4.88
87,068,848
Jan 12, 2026
5.04
5.05
5.01
5.04
4.89
69,002,526
Jan 9, 2026
5.02
5.04
5.01
5.03
4.88
58,906,741
Jan 8, 2026
5.01
5.04
4.99
5.02
4.87
57,354,649
Jan 7, 2026
5.02
5.04
5.00
5.01
4.86
63,028,661
Jan 6, 2026
5.01
5.02
4.99
5.02
4.87
83,062,272
Jan 5, 2026
4.97
5.01
4.95
5.01
4.86
91,639,165
Dec 31, 2025
4.96
4.98
4.94
4.96
4.81
72,760,205
Dec 30, 2025
5.08
5.09
4.96
4.97
4.82
164,977,887
Dec 29, 2025
5.23
5.24
5.06
5.09
4.94
222,730,618
Dec 26, 2025
5.20
5.27
5.17
5.25
5.09
125,774,025
Dec 25, 2025
5.20
5.24
5.18
5.20
5.04
71,680,764
Dec 24, 2025
5.23
5.24
5.17
5.20
5.04
94,772,700
Dec 23, 2025
5.18
5.31
5.18
5.23
5.07
146,538,950
Dec 22, 2025
5.22
5.23
5.17
5.18
5.02
99,127,232
Dec 19, 2025
5.23
5.25
5.19
5.20
5.04
74,364,119
Dec 18, 2025
5.26
5.27
5.21
5.25
5.09
50,843,888
Dec 17, 2025
5.21
5.28
5.17
5.26
5.10
56,309,137
Dec 16, 2025
5.29
5.30
5.18
5.21
5.05
76,919,026
Dec 15, 2025
5.24
5.32
5.23
5.30
5.14
71,181,480
Dec 12, 2025
5.22
5.28
5.21
5.24
5.08
81,270,387
Dec 11, 2025
5.23
5.27
5.22
5.22
5.06
56,222,200
Dec 10, 2025
5.20
5.25
5.19
5.23
5.07
48,828,965
Dec 9, 2025
5.19
5.26
5.17
5.20
5.04
62,722,645
Dec 8, 2025
5.28
5.29
5.19
5.20
5.04
81,070,069
Dec 5, 2025
5.25
5.30
5.24
5.28
5.12
51,751,400
Dec 4, 2025
5.30
5.30
5.24
5.25
5.09
52,162,840
Dec 3, 2025
5.27
5.33
5.25
5.31
5.15
66,736,855
Dec 2, 2025
5.21
5.28
5.19
5.27
5.11
84,856,132
Dec 1, 2025
5.15
5.23
5.13
5.21
5.05
99,989,826
Nov 28, 2025
5.18
5.19
5.13
5.15
4.99
53,531,030
Nov 27, 2025
5.11
5.22
5.09
5.19
5.03
84,549,259
Nov 26, 2025
5.12
5.16
5.09
5.11
4.96
58,238,614
Nov 25, 2025
5.06
5.14
5.03
5.12
4.97
81,856,500
Nov 24, 2025
5.12
5.13
5.02
5.05
4.90
88,271,954
Nov 21, 2025
5.15
5.16
5.09
5.10
4.95
81,478,669
Nov 20, 2025
5.18
5.23
5.16
5.17
5.01
70,672,024
Nov 19, 2025
5.17
5.20
5.15
5.19
5.03
73,637,590
Nov 18, 2025
5.20
5.22
5.15
5.17
5.01
74,747,801
Nov 17, 2025
5.28
5.29
5.19
5.21
5.05
77,473,600
Nov 14, 2025
5.35
5.37
5.27
5.27
5.11
78,935,609
Nov 13, 2025
5.40
5.41
5.30
5.35
5.19
82,802,450
Nov 12, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
5.41
5.43
5.37
5.39
5.23
54,978,300
Nov 11, 2025
5.53
5.54
5.44
5.47
5.22
87,977,307
Nov 10, 2025
5.60
5.60
5.52
5.54
5.28
80,103,079
Nov 7, 2025
5.59
5.65
5.55
5.56
5.30
74,639,429
Nov 6, 2025
5.53
5.65
5.53
5.59
5.33
92,556,887
Nov 5, 2025
5.46
5.53
5.41
5.51
5.26
72,019,716
Nov 4, 2025
5.46
5.52
5.43
5.47
5.22
95,888,201
Nov 3, 2025
5.42
5.49
5.40
5.45
5.20
81,879,395
Oct 31, 2025
5.53
5.53
5.40
5.41
5.16
109,731,379
Oct 30, 2025
5.46
5.59
5.44
5.53
5.28
193,505,871
