Huaneng Power Intl Common Stockのデータ

Huaneng Power Intl Common Stockの基本情報

名前 Huaneng Power Intl Common Stock
ティッカー HNP
China
上場年 1994.0
セクター Public Utilities

Huaneng Power Intl Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.31 13.17 13.27 13.17 65900.0 13.17
2021-02-12 13.19 13.06 13.14 13.07 29400.0 13.07
2021-02-11 13.22 13.1 13.13 13.11 48700.0 13.11
2021-02-10 13.25 13.01 13.05 13.18 88000.0 13.18
2021-02-09 13.06 12.87 12.87 13.06 72100.0 13.06
2021-02-08 13.14 12.8 12.94 13.14 166900.0 13.14
2021-02-05 12.97 12.79 12.97 12.9 92200.0 12.9
2021-02-04 13.14 12.85 13.1 13.12 131900.0 13.12
2021-02-03 13.64 13.03 13.18 13.64 70800.0 13.64
2021-02-02 13.41 13.2 13.3 13.41 90500.0 13.41
2021-02-01 13.91 13.55 13.84 13.91 79900.0 13.91
2021-01-29 14.32 14.08 14.18 14.17 36300.0 14.17
2021-01-28 14.6 14.5 14.54 14.52 11200.0 14.52
2021-01-27 14.75 14.61 14.7 14.64 11700.0 14.64
2021-01-26 14.75 14.61 14.75 14.71 7900.0 14.71
2021-01-25 14.95 14.68 14.95 14.72 19800.0 14.72
2021-01-22 15.14 14.96 15.03 15.12 19500.0 15.12
2021-01-21 15.56 15.46 15.53 15.56 13200.0 15.56
2021-01-20 15.74 15.6 15.66 15.66 28800.0 15.66
2021-01-19 15.69 15.52 15.56 15.68 29700.0 15.68
2021-01-15 15.09 14.97 15.02 15.09 17300.0 15.09
2021-01-14 15.18 15.05 15.17 15.05 25500.0 15.05
2021-01-13 15.19 15.0 15.0 15.19 28000.0 15.19
2021-01-12 14.72 14.67 14.69 14.67 4700.0 14.67
2021-01-11 14.79 14.63 14.78 14.63 11900.0 14.63
2021-01-08 15.03 14.92 14.97 15.03 13100.0 15.03
2021-01-07 14.87 14.74 14.8 14.78 13400.0 14.78
2021-01-06 14.98 14.79 14.88 14.79 17600.0 14.79
2021-01-05 14.88 14.66 14.73 14.88 10900.0 14.88
2021-01-04 14.71 14.44 14.55 14.53 18300.0 14.53
2020-12-31 14.5 14.38 14.48 14.41 17200.0 14.41
2020-12-30 14.5 14.38 14.5 14.42 16500.0 14.42
2020-12-29 14.39 14.27 14.31 14.28 19700.0 14.28
2020-12-28 14.27 14.01 14.09 14.27 20600.0 14.27
2020-12-24 13.87 13.73 13.78 13.83 15700.0 13.83
2020-12-23 13.82 13.66 13.8 13.72 25300.0 13.72
2020-12-22 13.86 13.69 13.86 13.8 17600.0 13.8
2020-12-21 13.95 13.86 13.9 13.95 12400.0 13.95
2020-12-18 14.13 14.02 14.02 14.02 27300.0 14.02
2020-12-17 13.75 13.63 13.74 13.66 28200.0 13.66
2020-12-16 13.86 13.69 13.75 13.76 33000.0 13.76
2020-12-15 13.81 13.55 13.81 13.69 54500.0 13.69
2020-12-14 14.03 13.89 13.94 13.99 20400.0 13.99
2020-12-11 14.05 13.76 14.05 13.89 38700.0 13.89
2020-12-10 14.33 14.18 14.33 14.3 14200.0 14.3
2020-12-09 14.77 14.56 14.73 14.73 41000.0 14.73
2020-12-08 14.92 14.76 14.92 14.77 24800.0 14.77
2020-12-07 15.11 14.93 15.01 14.96 14500.0 14.96
2020-12-04 15.26 15.16 15.25 15.24 14100.0 15.24
2020-12-03 15.47 15.31 15.31 15.44 5300.0 15.44
2020-12-02 15.45 15.3 15.41 15.42 9000.0 15.42
2020-12-01 15.57 15.43 15.57 15.5 11500.0 15.5
2020-11-30 15.83 15.2 15.83 15.54 60600.0 15.54
2020-11-27 15.94 15.8 15.83 15.94 2500.0 15.94
2020-11-25 15.92 15.79 15.92 15.88 4100.0 15.88
2020-11-24 16.16 15.9 15.9 16.16 13500.0 16.16
2020-11-23 15.9 15.77 15.83 15.87 6500.0 15.87
2020-11-20 15.76 15.64 15.76 15.69 7100.0 15.69
2020-11-19 16.2 16.12 16.2 16.14 2200.0 16.14
2020-11-18 16.29 16.16 16.16 16.22 11100.0 16.22
2020-11-17 16.32 16.13 16.25 16.32 5700.0 16.32
2020-11-16 16.29 16.05 16.07 16.29 8400.0 16.29
2020-11-13 16.07 15.88 16.07 15.97 8600.0 15.97
2020-11-12 16.33 16.13 16.33 16.22 10500.0 16.22
2020-11-11 16.5 16.19 16.19 16.5 26500.0 16.5
2020-11-10 15.69 15.48 15.55 15.57 8900.0 15.57
2020-11-09 15.85 15.49 15.85 15.69 20300.0 15.69
2020-11-06 15.51 15.41 15.44 15.46 10800.0 15.46
2020-11-05 15.35 15.18 15.35 15.18 8900.0 15.18
2020-11-04 15.23 15.05 15.23 15.23 10500.0 15.23
2020-11-03 15.42 15.29 15.35 15.42 9500.0 15.42
2020-11-02 14.91 14.79 14.86 14.88 10300.0 14.88
2020-10-30 14.99 14.88 14.99 14.92 11000.0 14.92
2020-10-29 15.25 14.93 15.25 15.03 23800.0 15.03
2020-10-28 15.5 15.3 15.5 15.43 32400.0 15.43
2020-10-27 16.36 15.12 15.18 15.55 26200.0 15.55
2020-10-26 15.27 15.1 15.22 15.18 10600.0 15.18
2020-10-23 15.23 15.15 15.18 15.17 13400.0 15.17
2020-10-22 15.22 15.12 15.22 15.19 3400.0 15.19
2020-10-21 15.19 15.09 15.09 15.19 6000.0 15.19
2020-10-20 15.09 14.88 15.09 14.94 20300.0 14.94
2020-10-19 15.75 15.53 15.67 15.64 8800.0 15.64
2020-10-16 15.73 15.55 15.63 15.55 23700.0 15.55
2020-10-15 15.95 15.71 15.95 15.73 5200.0 15.73
2020-10-14 16.48 16.34 16.48 16.45 13800.0 16.45
2020-10-13 15.78 15.62 15.76 15.72 5900.0 15.72
2020-10-12 15.82 15.7 15.72 15.76 5800.0 15.76
2020-10-09 15.64 15.49 15.53 15.63 9900.0 15.63
2020-10-08 16.18 16.06 16.18 16.18 4300.0 16.18
2020-10-07 16.18 16.02 16.02 16.18 6400.0 16.18
2020-10-06 15.92 15.79 15.79 15.83 5100.0 15.83
2020-10-05 15.37 15.28 15.33 15.33 6200.0 15.33
2020-10-02 15.53 15.41 15.53 15.41 7000.0 15.41
2020-10-01 15.61 15.49 15.58 15.59 6400.0 15.59
2020-09-30 15.44 15.39 15.43 15.43 13600.0 15.43
2020-09-29 15.16 15.01 15.1 15.01 7800.0 15.01
2020-09-28 15.45 15.37 15.37 15.37 5000.0 15.37
2020-09-25 15.61 15.3 15.61 15.43 7300.0 15.43
2020-09-24 15.9 15.75 15.75 15.89 4900.0 15.89
2020-09-23 15.89 15.63 15.89 15.69 7300.0 15.69
2020-09-22 16.09 15.8 16.09 15.86 6200.0 15.86
2020-09-21 16.19 15.96 16.01 16.17 14600.0 16.17
2020-09-18 15.94 15.85 15.88 15.86 7400.0 15.86
2020-09-17 15.89 15.54 15.54 15.88 4700.0 15.88
2020-09-16 15.59 15.38 15.58 15.38 15100.0 15.38
2020-09-15 15.89 15.73 15.89 15.73 11400.0 15.73
2020-09-14 15.84 15.72 15.78 15.84 5600.0 15.84
2020-09-11 15.92 15.55 15.92 15.64 20900.0 15.64
2020-09-10 16.24 16.04 16.21 16.1 12300.0 16.1
2020-09-09 15.89 15.77 15.82 15.87 8300.0 15.87
2020-09-08 16.11 15.24 16.11 15.88 15100.0 15.88
2020-09-04 16.29 16.07 16.25 16.29 8900.0 16.29
2020-09-03 16.2 15.91 16.19 16.01 18200.0 16.01
2020-09-02 16.53 16.36 16.53 16.47 9200.0 16.47
2020-09-01 16.73 16.51 16.72 16.6 12400.0 16.6
2020-08-31 16.69 16.56 16.63 16.65 17500.0 16.65
2020-08-28 17.02 16.71 16.8 16.91 20900.0 16.91
2020-08-27 17.44 17.16 17.42 17.24 12900.0 17.24
2020-08-26 18.14 17.87 17.99 17.89 12400.0 17.89
2020-08-25 18.42 18.25 18.31 18.33 5700.0 18.33
2020-08-24 18.93 18.78 18.8 18.83 11500.0 18.83
2020-08-21 19.33 18.91 19.33 18.96 24100.0 18.96
2020-08-20 19.61 19.38 19.38 19.6 30800.0 19.6
2020-08-19 19.64 19.28 19.3 19.43 52500.0 19.43
2020-08-18 18.77 17.31 17.31 18.3 117000.0 18.3
2020-08-17 17.5 17.26 17.38 17.4 11100.0 17.4
2020-08-14 16.83 16.76 16.8 16.76 4900.0 16.76
2020-08-13 16.75 16.65 16.68 16.68 2800.0 16.68
2020-08-12 16.65 16.38 16.38 16.51 3600.0 16.51
2020-08-11 16.53 16.41 16.49 16.46 8900.0 16.46
2020-08-10 16.56 16.46 16.47 16.56 7700.0 16.56
2020-08-07 16.5 16.4 16.5 16.5 8300.0 16.5
2020-08-06 16.78 16.68 16.75 16.76 7000.0 16.76
2020-08-05 16.98 16.83 16.98 16.85 20400.0 16.85
2020-08-04 16.99 16.84 16.99 16.96 11400.0 16.96
2020-08-03 17.08 16.85 16.99 17.0 7900.0 17.0
2020-07-31 16.98 16.85 16.98 16.94 11300.0 16.94
2020-07-30 16.98 16.79 16.98 16.91 12300.0 16.91
2020-07-29 16.99 16.83 16.93 16.94 9300.0 16.94
2020-07-28 17.06 17.0 17.05 17.01 5900.0 17.01
2020-07-27 17.23 17.06 17.06 17.14 19700.0 17.14
2020-07-24 17.23 16.9 16.9 17.23 16300.0 17.23
2020-07-23 17.01 16.81 16.86 16.81 29300.0 16.81
2020-07-22 17.27 17.1 17.1 17.18 7000.0 17.18
2020-07-21 17.57 16.55 17.5 16.55 27600.0 16.55
2020-07-20 17.5 17.27 17.28 17.45 33400.0 17.45
2020-07-17 16.45 16.2 16.31 16.2 7700.0 16.2
2020-07-16 16.45 16.17 16.17 16.35 14400.0 16.35
2020-07-15 16.42 16.25 16.42 16.3 12600.0 16.3
2020-07-14 16.68 16.52 16.54 16.67 9300.0 16.67
2020-07-13 16.64 16.45 16.5 16.47 16700.0 16.47
2020-07-10 16.5 16.24 16.5 16.33 15000.0 16.33
2020-07-09 16.78 16.56 16.74 16.58 9600.0 16.58
2020-07-08 16.79 16.45 16.45 16.7 23000.0 16.7
2020-07-07 16.45 15.69 16.45 15.69 17000.0 15.69
2020-07-06 16.99 16.36 16.38 16.99 92700.0 16.99
2020-07-02 14.95 14.61 14.65 14.94 55700.0 14.94
2020-07-01 14.28 14.03 14.03 14.22 18300.0 14.22
2020-06-30 15.1 14.84 14.97 15.1 43500.0 14.32
2020-06-29 15.04 14.81 14.81 15.04 12200.0 14.27
2020-06-26 14.82 14.49 14.82 14.68 22600.0 13.93
2020-06-25 15.02 14.76 14.81 15.02 33800.0 14.25
2020-06-24 15.14 14.82 15.04 14.88 16900.0 14.12
2020-06-23 15.48 15.15 15.48 15.17 36700.0 14.39
2020-06-22 15.63 15.36 15.54 15.63 14600.0 14.83
2020-06-19 15.55 15.37 15.55 15.41 17800.0 14.62
2020-06-18 15.25 15.15 15.18 15.22 25600.0 14.44
2020-06-17 14.94 14.85 14.91 14.92 7800.0 14.15
2020-06-16 15.18 14.84 15.18 14.91 10300.0 14.14
2020-06-15 14.71 14.42 14.55 14.45 24700.0 13.71
2020-06-12 14.93 14.53 14.93 14.84 17400.0 14.08
2020-06-11 15.21 14.85 15.21 14.93 55400.0 14.16
2020-06-10 15.69 15.53 15.68 15.56 17000.0 14.76
2020-06-09 15.77 15.58 15.63 15.68 16000.0 14.88
2020-06-08 15.7 15.44 15.6 15.62 24600.0 14.82
2020-06-05 15.79 15.62 15.63 15.74 43000.0 14.93
2020-06-04 15.57 15.42 15.49 15.52 49700.0 14.72
2020-06-03 15.54 15.31 15.36 15.33 41800.0 14.54
2020-06-02 15.67 15.33 15.33 15.47 28500.0 14.68
2020-06-01 15.3 15.03 15.03 15.27 24000.0 14.49
2020-05-29 15.06 14.72 14.93 14.89 51800.0 14.13
2020-05-28 15.14 14.92 14.94 14.93 22900.0 14.16
2020-05-27 15.13 14.87 15.07 15.02 20600.0 14.25
2020-05-26 15.31 15.15 15.17 15.27 24700.0 14.49
2020-05-22 14.73 14.39 14.73 14.4 51300.0 13.66
2020-05-21 15.15 14.86 14.99 14.97 35000.0 14.2
2020-05-20 15.35 15.16 15.16 15.25 26000.0 14.47
2020-05-19 14.96 14.79 14.79 14.89 15200.0 14.13
2020-05-18 15.04 14.49 14.64 14.88 47600.0 14.12
2020-05-15 14.81 14.69 14.72 14.76 10300.0 14.0
2020-05-14 14.99 14.77 14.81 14.94 18100.0 14.17
2020-05-13 14.99 14.47 14.8 14.98 35600.0 14.21
2020-05-12 14.52 14.31 14.35 14.41 42600.0 13.67
2020-05-11 14.18 14.06 14.11 14.09 22900.0 13.37
2020-05-08 14.15 14.02 14.09 14.03 21500.0 13.31
2020-05-07 14.14 14.05 14.09 14.14 13300.0 13.41
2020-05-06 14.15 14.01 14.11 14.06 39500.0 13.34
2020-05-05 14.28 14.02 14.11 14.02 29400.0 13.3
2020-05-04 14.35 14.15 14.2 14.2 28800.0 13.47
2020-05-01 14.78 14.56 14.67 14.62 24100.0 13.87
2020-04-30 15.2 14.89 15.16 14.93 20100.0 14.16
2020-04-29 15.21 14.94 15.06 15.07 28400.0 14.3
2020-04-28 14.83 14.42 14.71 14.48 55300.0 13.74
2020-04-27 15.11 14.65 14.65 15.11 51700.0 14.33
2020-04-24 14.33 14.15 14.32 14.32 13700.0 13.58
2020-04-23 14.42 14.08 14.08 14.31 26200.0 13.58
2020-04-22 13.58 13.46 13.55 13.55 12500.0 12.85
2020-04-21 13.66 13.03 13.66 13.66 48500.0 12.96
2020-04-20 14.18 13.88 13.88 14.12 28600.0 13.4
2020-04-17 13.89 13.59 13.8 13.59 64800.0 12.89
2020-04-16 13.72 13.46 13.58 13.5 22200.0 12.81
2020-04-15 14.03 13.6 13.6 14.0 19900.0 13.28
2020-04-14 14.63 13.72 14.37 13.72 35100.0 13.02
2020-04-13 14.65 14.22 14.45 14.22 18500.0 13.49
2020-04-09 14.52 14.28 14.32 14.29 25600.0 13.56
2020-04-08 14.33 14.01 14.12 14.23 29800.0 13.5
2020-04-07 13.8 13.5 13.75 13.6 39600.0 12.9
2020-04-06 13.7 13.26 13.7 13.3 48800.0 12.62
2020-04-03 13.51 13.32 13.51 13.5 13800.0 12.81
2020-04-02 13.84 13.35 13.35 13.78 53200.0 13.07
2020-04-01 13.45 13.13 13.4 13.24 29500.0 12.56
2020-03-31 15.13 14.4 14.87 14.4 60500.0 13.66
2020-03-30 14.58 14.22 14.42 14.55 22300.0 13.8
2020-03-27 14.3 14.07 14.17 14.17 13900.0 13.44
2020-03-26 14.32 13.95 14.0 14.32 34300.0 13.58
2020-03-25 13.84 13.41 13.56 13.65 42400.0 12.95
2020-03-24 13.59 13.05 13.05 13.59 28300.0 12.89
2020-03-23 12.73 12.4 12.67 12.55 48800.0 11.91
2020-03-20 12.79 12.5 12.65 12.58 35100.0 11.93
2020-03-19 12.21 11.69 12.17 11.78 47300.0 11.18
2020-03-18 13.0 12.17 12.8 12.45 31900.0 11.81
2020-03-17 13.43 13.0 13.01 13.28 43400.0 12.6
2020-03-16 13.7 13.15 13.51 13.42 26700.0 12.73
2020-03-13 15.06 14.07 15.06 14.67 40900.0 13.92
2020-03-12 15.32 14.41 15.28 14.56 68100.0 13.81
2020-03-11 15.85 15.35 15.6 15.75 81400.0 14.94
2020-03-10 15.75 15.45 15.6 15.75 31300.0 14.94
2020-03-09 15.78 15.52 15.77 15.62 27800.0 14.82
2020-03-06 16.33 16.02 16.33 16.07 31500.0 15.25
2020-03-05 16.58 16.36 16.45 16.39 31200.0 15.55
2020-03-04 16.51 16.21 16.22 16.34 21300.0 15.5
2020-03-03 16.35 16.07 16.09 16.12 30500.0 15.29
2020-03-02 16.22 16.07 16.21 16.1 15400.0 15.27
2020-02-28 16.3 16.01 16.1 16.3 22600.0 15.46
2020-02-27 16.66 16.42 16.45 16.55 23700.0 15.7
2020-02-26 16.81 16.54 16.54 16.67 22600.0 15.81
2020-02-25 16.88 16.51 16.8 16.53 33400.0 15.68
2020-02-24 17.45 16.9 17.14 17.11 29300.0 16.23
2020-02-21 17.68 17.44 17.68 17.44 11800.0 16.54
2020-02-20 17.57 17.46 17.5 17.56 15900.0 16.66
2020-02-19 17.82 17.62 17.65 17.71 20500.0 16.8
2020-02-18 18.15 17.59 17.96 17.92 69000.0 17.0