Dalian Thermal Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.150	7.410	7.130	7.360	7.360	14,288,380
2023-10-26	6.990	7.290	6.980	7.220	7.220	10,756,600
2023-10-25	7.340	7.380	7.060	7.080	7.080	10,084,200
2023-10-24	7.020	7.100	6.980	7.090	7.090	5,561,802
2023-10-23	7.010	7.150	6.940	7.020	7.020	8,255,900
2023-10-20	6.880	7.140	6.870	7.080	7.080	7,673,919
2023-10-19	7.010	7.140	6.980	6.990	6.990	7,766,788
2023-10-18	7.150	7.200	7.060	7.070	7.070	7,144,000
2023-10-17	7.300	7.330	7.170	7.210	7.210	6,460,500
2023-10-16	7.380	7.380	7.190	7.300	7.300	7,232,802
2023-10-13	7.430	7.510	7.270	7.300	7.300	11,673,604
2023-10-12	7.400	7.510	7.250	7.440	7.440	13,545,322
2023-10-11	7.450	7.460	7.320	7.370	7.370	8,167,902
2023-10-10	7.410	7.460	7.320	7.360	7.360	9,676,100
2023-10-09	7.340	7.430	7.270	7.380	7.380	10,128,017
2023-09-28	7.190	7.390	7.170	7.340	7.340	10,926,144
2023-09-27	7.230	7.300	7.190	7.200	7.200	10,518,354
2023-09-26	7.400	7.400	7.120	7.270	7.270	15,382,367
2023-09-25	7.440	7.550	7.410	7.460	7.460	12,589,000
2023-09-22	7.410	7.570	7.360	7.560	7.560	13,697,800
2023-09-21	7.510	7.610	7.370	7.400	7.400	14,873,800
2023-09-20	7.720	7.720	7.510	7.570	7.570	16,220,676
2023-09-19	7.610	7.900	7.570	7.750	7.750	22,927,467
2023-09-18	7.880	7.950	7.510	7.700	7.700	27,606,951
2023-09-15	8.390	8.400	7.710	7.770	7.770	46,384,217
2023-09-14	7.990	8.910	7.990	8.400	8.400	60,663,083
2023-09-13	8.500	8.930	8.410	8.480	8.480	83,163,860
2023-09-12	7.860	8.120	7.760	8.120	8.120	41,404,562
2023-09-11	7.380	7.490	7.320	7.380	7.380	16,606,402
2023-09-08	7.380	7.600	7.350	7.520	7.520	15,565,300
2023-09-07	7.630	7.660	7.390	7.400	7.400	20,556,595
2023-09-06	8.030	8.030	7.690	7.700	7.700	34,860,706
2023-09-05	7.630	8.470	7.560	8.220	8.220	54,599,784
2023-09-04	7.410	7.880	7.380	7.730	7.730	29,660,340
2023-09-01	7.400	7.420	7.260	7.370	7.370	20,147,498
2023-08-31	7.410	7.770	7.300	7.580	7.580	30,386,318
2023-08-30	7.420	7.550	7.360	7.430	7.430	12,434,384
2023-08-29	7.120	7.420	7.120	7.410	7.410	17,311,153
2023-08-28	7.410	7.510	7.100	7.120	7.120	19,943,151
2023-08-25	7.560	7.570	7.100	7.200	7.200	24,269,742
2023-08-24	7.870	7.870	7.590	7.680	7.680	26,660,238
2023-08-23	7.580	8.240	7.500	8.090	8.090	42,599,384
2023-08-22	7.760	7.960	7.520	7.630	7.630	18,812,824
2023-08-21	7.590	7.670	7.470	7.470	7.470	9,213,962
2023-08-18	7.750	7.820	7.580	7.620	7.620	12,248,300
2023-08-17	7.660	7.720	7.500	7.710	7.710	11,149,938
2023-08-16	7.710	7.740	7.580	7.650	7.650	12,030,002
2023-08-15	7.840	7.930	7.650	7.700	7.700	14,218,783
2023-08-14	7.580	7.890	7.510	7.840	7.840	19,010,246
2023-08-11	8.030	8.040	7.660	7.660	7.660	21,119,532
2023-08-10	7.990	8.100	7.850	8.020	8.020	16,939,744
2023-08-09	8.100	8.190	7.910	8.030	8.030	20,181,568
2023-08-08	8.180	8.450	8.110	8.160	8.160	23,352,706
2023-08-07	8.250	8.270	8.030	8.070	8.070	25,985,788
2023-08-04	8.480	8.620	8.270	8.330	8.330	43,355,818
2023-08-03	8.350	9.370	8.250	8.710	8.710	63,431,246
2023-08-02	8.500	8.670	8.310	8.520	8.520	49,322,122
2023-08-01	8.060	8.800	7.790	8.800	8.800	70,851,558
2023-07-31	7.660	8.000	7.640	8.000	8.000	27,072,783
2023-07-28	7.860	7.860	7.480	7.720	7.720	31,014,490

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.