Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.890 | 6.940 | 6.860 | 6.920 | 6.920 | 4,234,000 |
| 2024-04-23 | 6.940 | 6.940 | 6.800 | 6.890 | 6.890 | 4,699,700 |
| 2024-04-22 | 6.960 | 6.970 | 6.820 | 6.900 | 6.900 | 5,758,700 |
| 2024-04-19 | 6.850 | 6.920 | 6.710 | 6.840 | 6.840 | 7,127,000 |
| 2024-04-18 | 7.000 | 7.000 | 6.800 | 6.860 | 6.860 | 8,835,400 |
| 2024-04-17 | 6.900 | 7.130 | 6.800 | 7.010 | 7.010 | 11,450,000 |
| 2024-04-16 | 7.390 | 7.390 | 6.710 | 6.720 | 6.720 | 18,578,004 |
| 2024-04-15 | 7.710 | 7.950 | 7.410 | 7.460 | 7.460 | 17,685,164 |
| 2024-04-12 | 7.690 | 7.810 | 7.580 | 7.720 | 7.720 | 20,664,173 |
| 2024-04-11 | 7.460 | 7.860 | 7.310 | 7.800 | 7.800 | 28,846,194 |
| 2024-04-10 | 7.420 | 7.880 | 7.420 | 7.590 | 7.590 | 26,276,914 |
| 2024-04-09 | 7.400 | 7.790 | 7.250 | 7.320 | 7.320 | 23,797,934 |
| 2024-04-08 | 6.960 | 7.620 | 6.850 | 7.620 | 7.620 | 29,223,738 |
| 2024-04-03 | 6.990 | 7.030 | 6.800 | 6.930 | 6.930 | 9,070,000 |
| 2024-04-02 | 7.100 | 7.150 | 7.000 | 7.010 | 7.010 | 9,129,613 |
| 2024-04-01 | 7.000 | 7.100 | 6.720 | 7.090 | 7.090 | 18,918,904 |
| 2024-03-29 | 7.190 | 7.310 | 7.170 | 7.240 | 7.240 | 2,247,094 |
| 2024-03-28 | 7.010 | 7.320 | 7.010 | 7.190 | 7.190 | 6,471,300 |
| 2024-03-27 | 7.370 | 7.450 | 7.060 | 7.070 | 7.070 | 7,921,812 |
| 2024-03-26 | 7.600 | 7.600 | 7.220 | 7.380 | 7.380 | 9,233,242 |
| 2024-03-25 | 7.560 | 7.810 | 7.450 | 7.550 | 7.550 | 12,233,180 |
| 2024-03-22 | 7.420 | 8.080 | 7.400 | 7.700 | 7.700 | 17,405,660 |
| 2024-03-21 | 7.480 | 7.540 | 7.420 | 7.420 | 7.420 | 5,560,583 |
| 2024-03-20 | 7.500 | 7.500 | 7.420 | 7.480 | 7.480 | 4,004,682 |
| 2024-03-19 | 7.490 | 7.600 | 7.470 | 7.510 | 7.510 | 5,103,540 |
| 2024-03-18 | 7.550 | 7.560 | 7.440 | 7.520 | 7.520 | 7,112,300 |
| 2024-03-15 | 7.330 | 7.560 | 7.290 | 7.540 | 7.540 | 9,633,100 |
| 2024-03-14 | 7.250 | 7.360 | 7.210 | 7.340 | 7.340 | 5,190,159 |
| 2024-03-13 | 7.330 | 7.410 | 7.250 | 7.300 | 7.300 | 4,476,161 |
| 2024-03-12 | 7.360 | 7.440 | 7.330 | 7.360 | 7.360 | 5,869,700 |
| 2024-03-11 | 7.320 | 7.500 | 7.320 | 7.440 | 7.440 | 5,115,461 |
| 2024-03-08 | 7.480 | 7.480 | 7.270 | 7.370 | 7.370 | 6,856,000 |
| 2024-03-07 | 7.360 | 7.580 | 7.310 | 7.500 | 7.500 | 12,654,900 |
| 2024-03-06 | 7.230 | 7.390 | 7.210 | 7.370 | 7.370 | 7,262,420 |
| 2024-03-05 | 7.230 | 7.400 | 7.180 | 7.240 | 7.240 | 6,830,194 |
| 2024-03-04 | 7.150 | 7.260 | 7.100 | 7.250 | 7.250 | 6,621,648 |
| 2024-03-01 | 7.260 | 7.280 | 7.150 | 7.210 | 7.210 | 7,190,648 |
| 2024-02-29 | 7.200 | 7.270 | 7.120 | 7.260 | 7.260 | 7,787,138 |
| 2024-02-28 | 7.270 | 7.470 | 7.110 | 7.130 | 7.130 | 12,068,000 |
| 2024-02-27 | 7.180 | 7.310 | 7.110 | 7.270 | 7.270 | 5,951,100 |
| 2024-02-26 | 7.030 | 7.230 | 7.030 | 7.190 | 7.190 | 7,186,300 |
| 2024-02-23 | 6.990 | 7.070 | 6.920 | 7.060 | 7.060 | 6,577,300 |
| 2024-02-22 | 6.920 | 7.040 | 6.910 | 6.990 | 6.990 | 5,502,000 |
| 2024-02-21 | 6.900 | 7.070 | 6.880 | 6.960 | 6.960 | 7,677,200 |
| 2024-02-20 | 6.900 | 6.900 | 6.800 | 6.870 | 6.870 | 5,654,646 |
| 2024-02-19 | 6.830 | 6.940 | 6.710 | 6.910 | 6.910 | 7,182,780 |
| 2024-02-08 | 6.610 | 6.770 | 6.510 | 6.750 | 6.750 | 8,629,538 |
| 2024-02-07 | 6.900 | 6.900 | 6.530 | 6.600 | 6.600 | 7,604,140 |
| 2024-02-06 | 6.270 | 6.780 | 5.820 | 6.630 | 6.630 | 9,287,935 |
| 2024-02-05 | 6.980 | 7.040 | 6.280 | 6.280 | 6.280 | 10,006,800 |
| 2024-02-02 | 7.200 | 7.310 | 6.870 | 6.980 | 6.980 | 10,675,780 |
| 2024-02-01 | 7.160 | 7.430 | 7.060 | 7.260 | 7.260 | 10,556,542 |
| 2024-01-31 | 7.860 | 8.050 | 7.300 | 7.330 | 7.330 | 19,118,200 |
| 2024-01-30 | 7.620 | 8.400 | 7.500 | 7.980 | 7.980 | 25,581,900 |
| 2024-01-29 | 7.450 | 8.200 | 7.420 | 7.860 | 7.860 | 20,517,237 |
| 2024-01-26 | 7.350 | 7.550 | 7.350 | 7.470 | 7.470 | 6,842,688 |
| 2024-01-25 | 7.190 | 7.490 | 7.150 | 7.400 | 7.400 | 7,912,638 |
| 2024-01-24 | 7.140 | 7.220 | 7.010 | 7.210 | 7.210 | 4,662,410 |
| 2024-01-23 | 7.140 | 7.230 | 6.980 | 7.120 | 7.120 | 5,611,568 |
| 2024-01-22 | 7.510 | 7.510 | 7.200 | 7.220 | 7.220 | 7,357,300 |
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.