Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.700 | 7.760 | 7.360 | 7.380 | 7.380 | 21,855,560 |
| 2024-07-22 | 7.680 | 7.890 | 7.660 | 7.710 | 7.710 | 19,327,900 |
| 2024-07-19 | 7.800 | 8.050 | 7.650 | 7.780 | 7.780 | 21,079,792 |
| 2024-07-18 | 7.990 | 8.100 | 7.820 | 7.930 | 7.930 | 27,759,562 |
| 2024-07-17 | 7.820 | 8.420 | 7.450 | 8.260 | 8.260 | 49,394,680 |
| 2024-07-16 | 8.170 | 8.200 | 7.770 | 7.810 | 7.810 | 27,387,900 |
| 2024-07-15 | 8.500 | 8.540 | 8.100 | 8.130 | 8.130 | 23,003,400 |
| 2024-07-12 | 8.500 | 8.730 | 8.450 | 8.540 | 8.540 | 24,417,820 |
| 2024-07-11 | 8.630 | 8.700 | 8.340 | 8.600 | 8.600 | 34,160,800 |
| 2024-07-10 | 8.580 | 8.820 | 8.500 | 8.530 | 8.530 | 36,422,743 |
| 2024-07-09 | 9.020 | 9.020 | 8.540 | 8.860 | 8.860 | 51,311,800 |
| 2024-07-08 | 9.080 | 9.180 | 8.730 | 9.080 | 9.080 | 31,770,422 |
| 2024-07-05 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-07-04 | 9.080 | 9.650 | 9.000 | 9.300 | 9.300 | 48,656,664 |
| 2024-07-03 | 9.500 | 9.560 | 9.100 | 9.100 | 9.100 | 43,038,402 |
| 2024-07-02 | 9.220 | 9.780 | 8.710 | 9.510 | 9.510 | 74,270,396 |
| 2024-07-01 | 10.000 | 10.120 | 9.100 | 9.450 | 9.450 | 87,346,307 |
| 2024-06-28 | 9.180 | 9.990 | 9.050 | 9.990 | 9.990 | 44,668,848 |
| 2024-06-27 | 9.330 | 9.340 | 9.070 | 9.080 | 9.080 | 21,413,400 |
| 2024-06-26 | 9.150 | 9.600 | 8.940 | 9.390 | 9.390 | 29,188,436 |
| 2024-06-25 | 9.890 | 10.000 | 9.160 | 9.290 | 9.290 | 36,254,544 |
| 2024-06-24 | 9.940 | 10.490 | 9.830 | 10.180 | 10.180 | 42,411,392 |
| 2024-06-21 | 9.580 | 10.000 | 9.430 | 9.940 | 9.940 | 35,350,712 |
| 2024-06-20 | 9.960 | 10.000 | 9.480 | 9.610 | 9.610 | 39,546,750 |
| 2024-06-19 | 10.240 | 10.490 | 9.980 | 10.010 | 10.010 | 47,717,276 |
| 2024-06-18 | 11.200 | 11.200 | 10.360 | 10.400 | 10.400 | 65,191,070 |
| 2024-06-17 | 10.300 | 11.320 | 9.930 | 11.230 | 11.230 | 70,622,685 |
| 2024-06-14 | 10.130 | 10.880 | 10.120 | 10.290 | 10.290 | 48,697,396 |
| 2024-06-13 | 10.010 | 10.500 | 10.000 | 10.210 | 10.210 | 49,683,540 |
| 2024-06-12 | 9.350 | 10.610 | 9.310 | 10.220 | 10.220 | 67,048,910 |
| 2024-06-11 | 8.890 | 9.780 | 8.830 | 9.710 | 9.710 | 61,002,142 |
| 2024-06-07 | 8.820 | 8.980 | 8.540 | 8.890 | 8.890 | 36,645,371 |
| 2024-06-06 | 8.800 | 9.210 | 8.430 | 8.870 | 8.870 | 50,105,184 |
| 2024-06-05 | 8.980 | 9.230 | 8.780 | 8.830 | 8.830 | 46,268,942 |
| 2024-06-04 | 8.680 | 9.330 | 8.600 | 9.290 | 9.290 | 67,328,384 |
| 2024-06-03 | 9.200 | 9.300 | 8.580 | 8.660 | 8.660 | 60,579,349 |
| 2024-05-31 | 9.450 | 9.940 | 9.230 | 9.500 | 9.500 | 89,424,331 |
| 2024-05-30 | 11.250 | 11.400 | 10.260 | 10.260 | 10.260 | 54,938,580 |
| 2024-05-29 | 11.780 | 12.300 | 11.030 | 11.400 | 11.400 | 107,339,620 |
| 2024-05-28 | 10.600 | 11.780 | 10.500 | 11.780 | 11.780 | 64,705,535 |
| 2024-05-27 | 10.470 | 10.710 | 10.200 | 10.710 | 10.710 | 83,866,054 |
| 2024-05-24 | 9.000 | 9.740 | 8.990 | 9.740 | 9.740 | 32,503,693 |
| 2024-05-23 | 8.400 | 9.310 | 8.300 | 8.850 | 8.850 | 38,031,849 |
| 2024-05-22 | 8.250 | 8.600 | 8.170 | 8.500 | 8.500 | 25,551,749 |
| 2024-05-21 | 8.150 | 8.230 | 8.080 | 8.180 | 8.180 | 16,078,909 |
| 2024-05-20 | 7.960 | 8.260 | 7.950 | 8.130 | 8.130 | 25,325,380 |
| 2024-05-17 | 7.780 | 7.930 | 7.740 | 7.850 | 7.850 | 12,177,423 |
| 2024-05-16 | 7.830 | 7.880 | 7.750 | 7.800 | 7.800 | 10,018,421 |
| 2024-05-15 | 7.950 | 7.970 | 7.710 | 7.780 | 7.780 | 17,831,502 |
| 2024-05-14 | 8.200 | 8.200 | 7.830 | 7.910 | 7.910 | 26,259,482 |
| 2024-05-13 | 8.100 | 8.700 | 7.810 | 8.280 | 8.280 | 37,524,780 |
| 2024-05-10 | 7.690 | 8.360 | 7.620 | 8.110 | 8.110 | 39,552,811 |
| 2024-05-09 | 7.560 | 7.670 | 7.410 | 7.600 | 7.600 | 12,870,474 |
| 2024-05-08 | 7.370 | 7.800 | 7.320 | 7.540 | 7.540 | 17,495,642 |
| 2024-05-07 | 7.590 | 7.590 | 7.370 | 7.400 | 7.400 | 8,933,200 |
| 2024-05-06 | 7.390 | 7.580 | 7.300 | 7.530 | 7.530 | 12,343,900 |
| 2024-04-30 | 7.190 | 7.350 | 7.150 | 7.300 | 7.300 | 8,515,700 |
| 2024-04-29 | 7.200 | 7.240 | 7.100 | 7.210 | 7.210 | 7,347,384 |
| 2024-04-26 | 7.020 | 7.050 | 6.920 | 7.040 | 7.040 | 5,235,970 |
| 2024-04-25 | 6.930 | 7.050 | 6.890 | 7.020 | 7.020 | 5,373,832 |
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.