Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.500 | 7.580 | 7.180 | 7.340 | 7.340 | 16,120,700 |
| 2026-10-16 | 7.650 | 7.930 | 7.390 | 7.480 | 7.480 | 21,009,500 |
| 2026-10-15 | 7.630 | 8.010 | 7.520 | 7.620 | 7.620 | 23,020,802 |
| 2026-10-14 | 7.930 | 8.110 | 7.790 | 7.810 | 7.810 | 21,577,700 |
| 2026-10-13 | 7.860 | 8.030 | 7.550 | 7.920 | 7.920 | 19,837,300 |
| 2026-10-12 | 8.290 | 8.360 | 7.900 | 7.920 | 7.920 | 20,364,999 |
| 2026-10-09 | 8.180 | 8.470 | 7.910 | 8.380 | 8.380 | 35,298,918 |
| 2026-10-08 | 8.460 | 8.610 | 8.330 | 8.390 | 8.390 | 47,847,862 |
| 2026-09-30 | 8.290 | 9.000 | 8.150 | 8.720 | 8.720 | 66,748,947 |
| 2026-09-29 | 7.540 | 8.360 | 7.490 | 8.180 | 8.180 | 46,712,953 |
| 2026-09-28 | 7.360 | 8.130 | 7.310 | 7.840 | 7.840 | 42,741,661 |
| 2026-09-24 | 7.510 | 7.630 | 7.370 | 7.390 | 7.390 | 15,905,324 |
| 2026-09-23 | 8.030 | 8.030 | 7.530 | 7.590 | 7.590 | 28,451,824 |
| 2026-09-22 | 8.140 | 8.350 | 8.020 | 8.070 | 8.070 | 20,984,024 |
| 2026-09-21 | 8.340 | 8.430 | 8.140 | 8.170 | 8.170 | 38,233,262 |
| 2026-09-18 | 7.640 | 8.420 | 7.640 | 8.420 | 8.420 | 41,117,300 |
| 2026-09-17 | 7.630 | 7.760 | 7.370 | 7.650 | 7.650 | 17,508,400 |
| 2026-09-16 | 7.700 | 7.880 | 7.590 | 7.640 | 7.640 | 13,452,400 |
| 2026-09-15 | 7.790 | 7.900 | 7.550 | 7.690 | 7.690 | 19,393,900 |
| 2026-09-14 | 7.630 | 7.910 | 7.570 | 7.870 | 7.870 | 23,653,100 |
| 2026-09-11 | 7.560 | 7.690 | 7.360 | 7.620 | 7.620 | 16,922,579 |
| 2026-09-10 | 7.720 | 7.730 | 7.520 | 7.620 | 7.620 | 14,474,502 |
| 2026-09-09 | 7.640 | 7.780 | 7.570 | 7.740 | 7.740 | 13,865,928 |
| 2026-09-08 | 7.510 | 7.760 | 7.510 | 7.650 | 7.650 | 10,238,500 |
| 2026-09-07 | 7.470 | 7.600 | 7.320 | 7.600 | 7.600 | 9,930,480 |
| 2026-09-04 | 7.320 | 7.610 | 7.290 | 7.450 | 7.450 | 15,853,100 |
| 2026-09-03 | 7.260 | 7.400 | 7.240 | 7.280 | 7.280 | 9,766,900 |
| 2026-09-02 | 7.210 | 7.370 | 7.170 | 7.310 | 7.310 | 10,777,292 |
| 2026-09-01 | 7.170 | 7.280 | 7.160 | 7.240 | 7.240 | 8,244,000 |
| 2026-08-31 | 7.190 | 7.240 | 7.020 | 7.160 | 7.160 | 6,352,300 |
| 2026-08-28 | 7.100 | 7.290 | 7.070 | 7.220 | 7.220 | 9,479,740 |
| 2026-08-27 | 7.080 | 7.120 | 7.000 | 7.100 | 7.100 | 6,908,700 |
| 2026-08-26 | 6.890 | 7.130 | 6.870 | 7.100 | 7.100 | 11,436,120 |
| 2026-08-25 | 6.850 | 6.980 | 6.720 | 6.940 | 6.940 | 7,519,426 |
| 2026-08-24 | 7.060 | 7.070 | 6.810 | 6.900 | 6.900 | 7,537,200 |
| 2026-08-21 | 6.900 | 7.100 | 6.900 | 7.040 | 7.040 | 7,050,300 |
| 2026-08-20 | 6.910 | 7.380 | 6.910 | 7.050 | 7.050 | 16,059,602 |
| 2026-08-19 | 7.190 | 7.310 | 6.870 | 6.900 | 6.900 | 11,452,904 |
| 2026-08-18 | 7.370 | 7.430 | 7.180 | 7.200 | 7.200 | 12,289,000 |
| 2026-08-17 | 7.440 | 7.510 | 7.360 | 7.400 | 7.400 | 9,658,300 |
| 2026-08-14 | 7.840 | 7.840 | 7.410 | 7.510 | 7.510 | 15,687,100 |
| 2026-08-13 | 7.860 | 7.910 | 7.700 | 7.800 | 7.800 | 13,594,600 |
| 2026-08-12 | 7.700 | 8.080 | 7.670 | 7.880 | 7.880 | 17,522,100 |
| 2026-08-11 | 7.810 | 7.810 | 7.660 | 7.690 | 7.690 | 9,443,750 |
| 2026-08-10 | 7.660 | 7.810 | 7.560 | 7.810 | 7.810 | 12,697,916 |
| 2026-08-07 | 7.620 | 7.650 | 7.420 | 7.650 | 7.650 | 11,753,114 |
| 2026-08-06 | 7.590 | 7.620 | 7.420 | 7.620 | 7.620 | 12,965,166 |
| 2026-08-05 | 7.530 | 7.640 | 7.490 | 7.590 | 7.590 | 14,590,438 |
| 2026-08-04 | 7.490 | 7.610 | 7.440 | 7.530 | 7.530 | 17,297,575 |
| 2026-08-03 | 7.150 | 7.600 | 7.120 | 7.520 | 7.520 | 24,316,600 |
| 2026-07-31 | 6.940 | 7.200 | 6.910 | 7.100 | 7.100 | 15,663,900 |
| 2026-07-30 | 7.060 | 7.230 | 6.850 | 6.910 | 6.910 | 12,918,410 |
| 2026-07-29 | 7.070 | 7.180 | 6.940 | 7.110 | 7.110 | 13,803,600 |
| 2026-07-28 | 7.080 | 7.180 | 7.010 | 7.130 | 7.130 | 11,798,779 |
| 2026-07-27 | 6.690 | 7.090 | 6.650 | 7.080 | 7.080 | 14,963,413 |
| 2026-07-24 | 7.240 | 7.280 | 6.800 | 6.820 | 6.820 | 19,608,460 |
| 2026-07-23 | 6.930 | 7.290 | 6.870 | 7.240 | 7.240 | 24,112,260 |
| 2026-07-22 | 6.730 | 7.230 | 6.690 | 7.050 | 7.050 | 25,244,664 |
| 2026-07-21 | 7.220 | 7.230 | 6.620 | 6.860 | 6.860 | 30,106,240 |
| 2026-07-20 | 6.800 | 7.380 | 6.780 | 7.350 | 7.350 | 29,304,600 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-21 | 0.0080 CNY |
| 2020-06-24 | 0.0090 CNY |
| 2019-06-05 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.