Dalian Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.650	8.290	7.600	8.030	8.030	42,310,474
2023-07-26	7.900	7.910	7.570	7.650	7.650	22,899,074
2023-07-25	7.860	7.970	7.760	7.900	7.900	24,536,496
2023-07-24	7.750	7.900	7.630	7.820	7.820	25,510,606
2023-07-21	8.380	8.390	7.820	7.820	7.820	46,722,451
2023-07-20	8.920	8.920	8.100	8.510	8.510	47,821,445
2023-07-19	9.320	9.340	8.720	8.800	8.800	48,023,701
2023-07-18	9.200	9.740	9.080	9.290	9.290	56,233,571
2023-07-17	8.750	9.740	8.750	9.600	9.600	75,143,119
2023-07-14	9.200	9.520	8.720	8.880	8.880	86,370,442
2023-07-13	9.460	9.460	9.120	9.460	9.460	89,229,434
2023-07-12	8.600	8.600	8.600	8.600	8.600	6,451,742
2023-07-11	7.820	7.820	7.820	7.820	7.820	2,937,508
2023-07-10	7.110	7.110	7.110	7.110	7.110	953,038
2023-07-07	6.460	6.460	6.460	6.460	6.460	2,383,220
2023-07-06	5.870	5.870	5.870	5.870	5.870	1,062,804
2023-07-05	5.340	5.340	5.340	5.340	5.340	1,443,120
2023-07-04	4.850	4.850	4.850	4.850	4.850	0
2023-07-03	4.850	4.850	4.850	4.850	4.850	0
2023-06-30	4.850	4.850	4.850	4.850	4.850	0
2023-06-29	4.850	4.850	4.850	4.850	4.850	0
2023-06-28	4.850	4.850	4.850	4.850	4.850	0
2023-06-27	4.850	4.850	4.850	4.850	4.850	0
2023-06-26	4.850	4.850	4.850	4.850	4.850	0
2023-06-21	4.850	4.850	4.850	4.850	4.850	0
2023-06-20	4.910	4.920	4.810	4.850	4.850	13,205,160
2023-06-19	4.940	4.960	4.870	4.920	4.920	10,150,828
2023-06-16	4.930	4.990	4.910	4.930	4.930	11,146,700
2023-06-15	4.920	4.990	4.870	4.950	4.950	11,941,100
2023-06-14	5.100	5.100	4.940	4.940	4.940	17,087,702
2023-06-13	5.080	5.230	5.030	5.110	5.110	17,589,394
2023-06-12	5.040	5.140	4.980	5.110	5.110	16,898,284
2023-06-09	5.010	5.080	4.960	5.040	5.040	15,270,420
2023-06-08	5.070	5.080	4.940	5.000	5.000	17,986,100
2023-06-07	5.030	5.080	4.910	5.080	5.080	19,544,132
2023-06-06	5.280	5.280	4.980	5.030	5.030	36,552,042
2023-06-05	5.190	5.430	5.170	5.390	5.390	38,965,980
2023-06-02	5.340	5.440	5.180	5.190	5.190	35,022,490
2023-06-01	5.470	5.670	5.300	5.360	5.360	43,004,403
2023-05-31	6.060	6.160	5.700	5.700	5.700	56,748,509
2023-05-30	5.830	6.520	5.780	6.330	6.330	71,859,179
2023-05-29	5.810	6.780	5.810	6.140	6.140	82,609,765
2023-05-26	7.010	7.010	6.400	6.460	6.460	102,171,859
2023-05-25	6.180	6.370	6.000	6.370	6.370	38,373,304
2023-05-24	5.210	5.790	5.190	5.790	5.790	39,502,475
2023-05-23	5.370	5.590	5.200	5.260	5.260	36,675,764
2023-05-22	5.130	5.640	5.070	5.370	5.370	43,589,726
2023-05-19	5.050	5.390	4.950	5.240	5.240	36,947,171
2023-05-18	5.170	5.690	5.060	5.410	5.410	47,263,546
2023-05-17	4.970	5.450	4.880	5.170	5.170	21,069,202
2023-05-16	4.870	5.290	4.760	5.120	5.120	11,896,246
2023-05-15	4.840	4.910	4.760	4.890	4.890	5,512,510
2023-05-12	4.740	4.830	4.660	4.750	4.750	2,697,086
2023-05-11	4.610	4.730	4.600	4.710	4.710	1,861,446
2023-05-10	4.560	4.630	4.540	4.610	4.610	1,810,470
2023-05-09	4.660	4.670	4.510	4.560	4.560	3,013,580
2023-05-08	4.640	4.730	4.600	4.640	4.640	2,187,700
2023-05-05	4.740	4.740	4.620	4.650	4.650	3,221,300
2023-05-04	4.650	4.770	4.600	4.740	4.740	2,766,100
2023-04-28	4.420	4.650	4.420	4.640	4.640	2,880,960

← NewerPage 14 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.