Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.470 | 4.530 | 4.380 | 4.480 | 4.480 | 4,095,650 |
| 2023-04-26 | 4.480 | 4.570 | 4.460 | 4.460 | 4.460 | 3,546,500 |
| 2023-04-25 | 4.630 | 4.670 | 4.420 | 4.470 | 4.470 | 4,738,200 |
| 2023-04-24 | 4.580 | 4.690 | 4.530 | 4.630 | 4.630 | 4,022,400 |
| 2023-04-21 | 4.750 | 4.840 | 4.570 | 4.570 | 4.570 | 7,568,961 |
| 2023-04-20 | 4.950 | 5.100 | 4.850 | 4.860 | 4.860 | 4,511,720 |
| 2023-04-19 | 5.050 | 5.250 | 4.970 | 4.980 | 4.980 | 6,152,300 |
| 2023-04-18 | 5.040 | 5.130 | 4.950 | 5.080 | 5.080 | 5,650,700 |
| 2023-04-17 | 4.950 | 5.250 | 4.900 | 5.050 | 5.050 | 7,094,622 |
| 2023-04-14 | 4.900 | 4.960 | 4.830 | 4.930 | 4.930 | 3,493,000 |
| 2023-04-13 | 4.840 | 5.030 | 4.820 | 4.960 | 4.960 | 4,842,863 |
| 2023-04-12 | 4.880 | 4.890 | 4.810 | 4.840 | 4.840 | 2,241,062 |
| 2023-04-11 | 4.820 | 4.880 | 4.690 | 4.870 | 4.870 | 3,761,500 |
| 2023-04-10 | 4.930 | 4.990 | 4.810 | 4.840 | 4.840 | 5,009,179 |
| 2023-04-07 | 4.900 | 5.000 | 4.860 | 4.940 | 4.940 | 5,067,879 |
| 2023-04-06 | 5.030 | 5.030 | 4.800 | 4.870 | 4.870 | 10,084,114 |
| 2023-04-04 | 5.060 | 5.340 | 5.050 | 5.050 | 5.050 | 12,667,770 |
| 2023-04-03 | 4.980 | 5.150 | 4.800 | 5.060 | 5.060 | 17,454,856 |
| 2023-03-31 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-03-30 | 5.350 | 5.380 | 5.210 | 5.240 | 5.240 | 3,550,000 |
| 2023-03-29 | 5.410 | 5.420 | 5.300 | 5.380 | 5.380 | 2,792,200 |
| 2023-03-28 | 5.350 | 5.430 | 5.330 | 5.400 | 5.400 | 2,377,410 |
| 2023-03-27 | 5.390 | 5.430 | 5.290 | 5.360 | 5.360 | 2,897,900 |
| 2023-03-24 | 5.330 | 5.480 | 5.250 | 5.430 | 5.430 | 4,136,660 |
| 2023-03-23 | 5.250 | 5.350 | 5.240 | 5.330 | 5.330 | 1,978,960 |
| 2023-03-22 | 5.410 | 5.410 | 5.270 | 5.300 | 5.300 | 3,111,000 |
| 2023-03-21 | 5.350 | 5.440 | 5.200 | 5.410 | 5.410 | 5,481,228 |
| 2023-03-20 | 5.540 | 5.550 | 5.310 | 5.360 | 5.360 | 9,349,044 |
| 2023-03-17 | 5.540 | 5.600 | 5.370 | 5.540 | 5.540 | 7,567,618 |
| 2023-03-16 | 5.440 | 5.580 | 5.410 | 5.500 | 5.500 | 4,783,210 |
| 2023-03-15 | 5.270 | 5.440 | 5.260 | 5.400 | 5.400 | 3,478,202 |
| 2023-03-14 | 5.310 | 5.320 | 5.110 | 5.240 | 5.240 | 3,516,330 |
| 2023-03-13 | 5.490 | 5.490 | 5.230 | 5.300 | 5.300 | 3,971,236 |
| 2023-03-10 | 5.530 | 5.530 | 5.440 | 5.460 | 5.460 | 1,809,900 |
| 2023-03-09 | 5.550 | 5.600 | 5.510 | 5.540 | 5.540 | 1,459,600 |
| 2023-03-08 | 5.480 | 5.560 | 5.480 | 5.560 | 5.560 | 1,512,730 |
| 2023-03-07 | 5.590 | 5.600 | 5.480 | 5.530 | 5.530 | 1,547,602 |
| 2023-03-06 | 5.630 | 5.640 | 5.460 | 5.570 | 5.570 | 2,701,728 |
| 2023-03-03 | 5.550 | 5.650 | 5.510 | 5.630 | 5.630 | 3,025,642 |
| 2023-03-02 | 5.740 | 5.750 | 5.540 | 5.560 | 5.560 | 4,522,360 |
| 2023-03-01 | 5.750 | 5.750 | 5.690 | 5.740 | 5.740 | 2,037,164 |
| 2023-02-28 | 5.680 | 5.740 | 5.650 | 5.710 | 5.710 | 2,212,702 |
| 2023-02-27 | 5.750 | 5.760 | 5.620 | 5.640 | 5.640 | 2,408,440 |
| 2023-02-24 | 5.650 | 5.730 | 5.590 | 5.640 | 5.640 | 1,742,700 |
| 2023-02-23 | 5.600 | 5.710 | 5.590 | 5.630 | 5.630 | 3,428,500 |
| 2023-02-22 | 5.570 | 5.630 | 5.550 | 5.570 | 5.570 | 1,611,644 |
| 2023-02-21 | 5.460 | 5.560 | 5.430 | 5.560 | 5.560 | 2,446,006 |
| 2023-02-20 | 5.480 | 5.580 | 5.420 | 5.460 | 5.460 | 2,709,100 |
| 2023-02-17 | 5.400 | 5.490 | 5.400 | 5.470 | 5.470 | 2,081,720 |
| 2023-02-16 | 5.490 | 5.540 | 5.330 | 5.370 | 5.370 | 2,943,521 |
| 2023-02-15 | 5.490 | 5.580 | 5.460 | 5.490 | 5.490 | 1,512,300 |
| 2023-02-14 | 5.680 | 5.690 | 5.430 | 5.500 | 5.500 | 6,393,393 |
| 2023-02-13 | 5.680 | 5.720 | 5.630 | 5.650 | 5.650 | 2,685,700 |
| 2023-02-10 | 5.700 | 5.730 | 5.660 | 5.680 | 5.680 | 1,660,306 |
| 2023-02-09 | 5.760 | 5.810 | 5.660 | 5.720 | 5.720 | 2,347,080 |
| 2023-02-08 | 5.550 | 5.770 | 5.550 | 5.750 | 5.750 | 4,507,320 |
| 2023-02-07 | 5.520 | 5.610 | 5.520 | 5.600 | 5.600 | 2,219,200 |
| 2023-02-06 | 5.540 | 5.560 | 5.490 | 5.540 | 5.540 | 1,576,280 |
| 2023-02-03 | 5.430 | 5.530 | 5.400 | 5.510 | 5.510 | 2,079,400 |
| 2023-02-02 | 5.470 | 5.530 | 5.360 | 5.450 | 5.450 | 3,908,966 |
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.