Huadian Power International Corp Ltd (SHX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | - |
| 27 Jun 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | - |
| 26 Jun 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | - |
| 25 Jun 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | - |
| 24 Jun 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | - |
| 21 Jun 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5450 | 0.5450 | - |
| 20 Jun 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | - |
| 20 Jun 2024 | 0.16469 Dividend | |||||
| 19 Jun 2024 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.4003 | - |
| 18 Jun 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.4039 | - |
| 17 Jun 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.4003 | - |
| 14 Jun 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.4216 | - |
| 13 Jun 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.4251 | - |
| 12 Jun 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.3932 | - |
| 11 Jun 2024 | 0.5700 | 0.5700 | 0.5450 | 0.5600 | 0.3968 | - |
| 10 Jun 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.4109 | - |
| 07 Jun 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.4109 | - |
| 06 Jun 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.3932 | - |
| 05 Jun 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.3720 | - |
| 04 Jun 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5350 | 0.3791 | - |
| 03 Jun 2024 | 0.4960 | 0.4960 | 0.4920 | 0.4920 | 0.3486 | - |
| 31 May 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5100 | 0.3613 | - |
| 30 May 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.3613 | - |
| 29 May 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.3720 | - |
| 28 May 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.3649 | - |
| 27 May 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.3755 | - |
| 24 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3613 | - |
| 23 May 2024 | 0.4840 | 0.4860 | 0.4840 | 0.4840 | 0.3429 | - |
| 22 May 2024 | 0.4960 | 0.5000 | 0.4960 | 0.5000 | 0.3543 | - |
| 21 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3543 | - |
| 20 May 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.3649 | - |
| 17 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3649 | - |
| 16 May 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.3578 | - |
| 15 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.3791 | - |
| 14 May 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.3791 | - |
| 13 May 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.3720 | - |
| 10 May 2024 | 0.4880 | 0.4920 | 0.4880 | 0.4920 | 0.3486 | - |
| 09 May 2024 | 0.4640 | 0.4800 | 0.4640 | 0.4780 | 0.3387 | - |
| 08 May 2024 | 0.4680 | 0.4680 | 0.4620 | 0.4640 | 0.3288 | - |
| 07 May 2024 | 0.4740 | 0.4760 | 0.4720 | 0.4720 | 0.3344 | - |
| 06 May 2024 | 0.4860 | 0.4980 | 0.4860 | 0.4980 | 0.3528 | - |
| 03 May 2024 | 0.4720 | 0.4780 | 0.4720 | 0.4780 | 0.3387 | - |
| 02 May 2024 | 0.4660 | 0.4700 | 0.4660 | 0.4700 | 0.3330 | - |
| 30 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3415 | - |
| 29 Apr 2024 | 0.4700 | 0.4700 | 0.4660 | 0.4660 | 0.3302 | - |
| 26 Apr 2024 | 0.4800 | 0.4840 | 0.4800 | 0.4840 | 0.3429 | - |
| 25 Apr 2024 | 0.4900 | 0.4940 | 0.4900 | 0.4920 | 0.3486 | - |
| 24 Apr 2024 | 0.4880 | 0.4880 | 0.4800 | 0.4800 | 0.3401 | - |
| 23 Apr 2024 | 0.4800 | 0.4840 | 0.4800 | 0.4840 | 0.3429 | - |
| 22 Apr 2024 | 0.4800 | 0.4880 | 0.4800 | 0.4880 | 0.3458 | - |
| 19 Apr 2024 | 0.4840 | 0.4980 | 0.4840 | 0.4980 | 0.3528 | - |
| 18 Apr 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.3543 | - |
| 17 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.3649 | - |
| 16 Apr 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5100 | 0.3613 | - |
| 15 Apr 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.3791 | - |
| 12 Apr 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.3755 | - |
| 11 Apr 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.3791 | - |
| 10 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.3613 | - |
| 09 Apr 2024 | 0.5000 | 0.5000 | 0.4980 | 0.5000 | 0.3543 | - |
| 08 Apr 2024 | 0.4900 | 0.4920 | 0.4880 | 0.4920 | 0.3486 | - |
| 05 Apr 2024 | 0.4600 | 0.4660 | 0.4580 | 0.4660 | 0.3302 | - |
| 04 Apr 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3387 | - |
| 03 Apr 2024 | 0.4800 | 0.4840 | 0.4800 | 0.4800 | 0.3401 | - |
| 02 Apr 2024 | 0.4620 | 0.4620 | 0.4560 | 0.4560 | 0.3231 | - |
| 28 Mar 2024 | 0.4700 | 0.4740 | 0.4700 | 0.4740 | 0.3358 | - |
| 27 Mar 2024 | 0.4760 | 0.4820 | 0.4760 | 0.4820 | 0.3415 | - |
| 26 Mar 2024 | 0.4760 | 0.4760 | 0.4740 | 0.4760 | 0.3373 | - |
| 25 Mar 2024 | 0.4740 | 0.4760 | 0.4740 | 0.4760 | 0.3373 | - |
| 22 Mar 2024 | 0.4620 | 0.4660 | 0.4620 | 0.4620 | 0.3273 | - |
| 21 Mar 2024 | 0.4660 | 0.4700 | 0.4640 | 0.4700 | 0.3330 | - |
| 20 Mar 2024 | 0.4680 | 0.4680 | 0.4660 | 0.4680 | 0.3316 | - |
| 19 Mar 2024 | 0.4780 | 0.4840 | 0.4780 | 0.4840 | 0.3429 | - |
| 18 Mar 2024 | 0.4860 | 0.4940 | 0.4860 | 0.4940 | 0.3500 | - |
| 15 Mar 2024 | 0.4760 | 0.4820 | 0.4760 | 0.4780 | 0.3387 | - |
| 14 Mar 2024 | 0.4660 | 0.4680 | 0.4660 | 0.4660 | 0.3302 | - |
| 13 Mar 2024 | 0.4620 | 0.4720 | 0.4620 | 0.4700 | 0.3330 | - |
| 12 Mar 2024 | 0.4420 | 0.4480 | 0.4420 | 0.4440 | 0.3146 | - |
| 11 Mar 2024 | 0.4620 | 0.4680 | 0.4620 | 0.4680 | 0.3316 | - |
| 08 Mar 2024 | 0.4620 | 0.4640 | 0.4620 | 0.4640 | 0.3288 | - |
| 07 Mar 2024 | 0.4520 | 0.4580 | 0.4520 | 0.4560 | 0.3231 | - |
| 06 Mar 2024 | 0.4380 | 0.4440 | 0.4380 | 0.4440 | 0.3146 | - |
| 05 Mar 2024 | 0.4240 | 0.4360 | 0.4240 | 0.4320 | 0.3061 | - |
| 04 Mar 2024 | 0.4180 | 0.4240 | 0.4180 | 0.4220 | 0.2990 | - |
| 01 Mar 2024 | 0.4100 | 0.4160 | 0.4100 | 0.4160 | 0.2947 | - |
| 29 Feb 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.3018 | - |
| 28 Feb 2024 | 0.4180 | 0.4220 | 0.4180 | 0.4220 | 0.2990 | - |
| 27 Feb 2024 | 0.4160 | 0.4220 | 0.4160 | 0.4200 | 0.2976 | - |
| 26 Feb 2024 | 0.4220 | 0.4280 | 0.4220 | 0.4260 | 0.3018 | - |
| 23 Feb 2024 | 0.4360 | 0.4460 | 0.4360 | 0.4440 | 0.3146 | - |
| 22 Feb 2024 | 0.4240 | 0.4340 | 0.4240 | 0.4340 | 0.3075 | - |
| 21 Feb 2024 | 0.4120 | 0.4200 | 0.4120 | 0.4200 | 0.2976 | - |
| 20 Feb 2024 | 0.4260 | 0.4300 | 0.4260 | 0.4280 | 0.3032 | - |
| 19 Feb 2024 | 0.4100 | 0.4180 | 0.4100 | 0.4160 | 0.2947 | - |
| 16 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3980 | 0.2820 | - |
| 15 Feb 2024 | 0.3900 | 0.3960 | 0.3900 | 0.3900 | 0.2763 | - |
| 14 Feb 2024 | 0.3980 | 0.4060 | 0.3980 | 0.4040 | 0.2862 | - |
| 13 Feb 2024 | 0.4060 | 0.4140 | 0.4060 | 0.4060 | 0.2877 | - |
| 12 Feb 2024 | 0.4060 | 0.4140 | 0.4060 | 0.4140 | 0.2933 | - |
| 09 Feb 2024 | 0.4060 | 0.4140 | 0.4060 | 0.4060 | 0.2877 | - |
| 08 Feb 2024 | 0.4160 | 0.4220 | 0.4140 | 0.4140 | 0.2933 | - |
| *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.