Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.450 | 5.630 | 5.440 | 5.560 | 5.560 | 2,918,700 |
| 2023-01-31 | 5.530 | 5.600 | 5.440 | 5.450 | 5.450 | 5,271,104 |
| 2023-01-30 | 5.380 | 5.600 | 5.350 | 5.570 | 5.570 | 6,328,291 |
| 2023-01-20 | 5.320 | 5.400 | 5.310 | 5.350 | 5.350 | 2,155,370 |
| 2023-01-19 | 5.350 | 5.390 | 5.290 | 5.310 | 5.310 | 2,053,870 |
| 2023-01-18 | 5.300 | 5.390 | 5.240 | 5.350 | 5.350 | 3,007,500 |
| 2023-01-17 | 5.230 | 5.340 | 5.180 | 5.310 | 5.310 | 3,926,992 |
| 2023-01-16 | 5.110 | 5.190 | 5.060 | 5.180 | 5.180 | 1,494,200 |
| 2023-01-13 | 5.140 | 5.220 | 5.090 | 5.120 | 5.120 | 2,153,280 |
| 2023-01-12 | 5.030 | 5.150 | 5.030 | 5.090 | 5.090 | 1,836,400 |
| 2023-01-11 | 5.150 | 5.170 | 5.000 | 5.060 | 5.060 | 3,097,882 |
| 2023-01-10 | 5.250 | 5.270 | 5.120 | 5.120 | 5.120 | 3,987,802 |
| 2023-01-09 | 5.210 | 5.300 | 5.160 | 5.250 | 5.250 | 3,696,776 |
| 2023-01-06 | 5.230 | 5.280 | 5.150 | 5.190 | 5.190 | 3,937,274 |
| 2023-01-05 | 5.270 | 5.340 | 5.210 | 5.210 | 5.210 | 4,707,808 |
| 2023-01-04 | 5.240 | 5.310 | 5.220 | 5.260 | 5.260 | 6,122,402 |
| 2023-01-03 | 5.150 | 5.330 | 5.130 | 5.280 | 5.280 | 9,225,785 |
| 2022-12-30 | 5.310 | 5.450 | 5.080 | 5.080 | 5.080 | 12,191,320 |
| 2022-12-29 | 5.150 | 5.360 | 5.110 | 5.270 | 5.270 | 8,281,276 |
| 2022-12-28 | 4.940 | 5.210 | 4.910 | 5.180 | 5.180 | 9,402,583 |
| 2022-12-27 | 4.850 | 4.960 | 4.800 | 4.960 | 4.960 | 2,478,240 |
| 2022-12-26 | 4.650 | 4.810 | 4.650 | 4.800 | 4.800 | 801,900 |
| 2022-12-23 | 4.650 | 4.730 | 4.650 | 4.700 | 4.700 | 684,600 |
| 2022-12-22 | 4.740 | 4.780 | 4.650 | 4.700 | 4.700 | 676,150 |
| 2022-12-21 | 4.730 | 4.780 | 4.670 | 4.720 | 4.720 | 682,150 |
| 2022-12-20 | 4.590 | 4.790 | 4.590 | 4.670 | 4.670 | 902,200 |
| 2022-12-19 | 4.770 | 4.800 | 4.610 | 4.630 | 4.630 | 1,805,800 |
| 2022-12-16 | 4.810 | 4.810 | 4.700 | 4.760 | 4.760 | 1,426,726 |
| 2022-12-15 | 4.830 | 4.880 | 4.790 | 4.820 | 4.820 | 894,100 |
| 2022-12-14 | 4.880 | 4.890 | 4.800 | 4.830 | 4.830 | 929,900 |
| 2022-12-13 | 4.870 | 4.930 | 4.810 | 4.890 | 4.890 | 1,414,200 |
| 2022-12-12 | 4.970 | 4.980 | 4.850 | 4.860 | 4.860 | 1,442,640 |
| 2022-12-09 | 5.080 | 5.090 | 4.940 | 4.970 | 4.970 | 2,506,960 |
| 2022-12-08 | 5.120 | 5.180 | 5.060 | 5.070 | 5.070 | 1,544,329 |
| 2022-12-07 | 5.000 | 5.160 | 4.990 | 5.120 | 5.120 | 2,990,027 |
| 2022-12-06 | 4.990 | 5.040 | 4.940 | 5.000 | 5.000 | 1,907,900 |
| 2022-12-05 | 4.930 | 5.010 | 4.930 | 5.000 | 5.000 | 1,624,490 |
| 2022-12-02 | 4.930 | 4.990 | 4.930 | 4.980 | 4.980 | 1,373,490 |
| 2022-12-01 | 5.010 | 5.040 | 4.950 | 4.960 | 4.960 | 1,361,000 |
| 2022-11-30 | 4.970 | 5.020 | 4.920 | 5.010 | 5.010 | 2,117,000 |
| 2022-11-29 | 5.030 | 5.090 | 4.950 | 4.970 | 4.970 | 2,691,000 |
| 2022-11-28 | 5.090 | 5.150 | 4.970 | 5.030 | 5.030 | 2,275,502 |
| 2022-11-25 | 4.920 | 5.160 | 4.920 | 5.110 | 5.110 | 3,035,413 |
| 2022-11-24 | 4.910 | 5.210 | 4.900 | 4.920 | 4.920 | 4,254,895 |
| 2022-11-23 | 4.860 | 4.990 | 4.780 | 4.960 | 4.960 | 2,634,811 |
| 2022-11-22 | 4.720 | 4.840 | 4.680 | 4.770 | 4.770 | 1,437,970 |
| 2022-11-21 | 4.850 | 4.850 | 4.630 | 4.750 | 4.750 | 1,629,500 |
| 2022-11-18 | 4.850 | 4.870 | 4.820 | 4.860 | 4.860 | 1,015,570 |
| 2022-11-17 | 4.840 | 4.990 | 4.820 | 4.870 | 4.870 | 1,949,300 |
| 2022-11-16 | 4.860 | 4.890 | 4.820 | 4.850 | 4.850 | 1,786,900 |
| 2022-11-15 | 4.860 | 4.870 | 4.800 | 4.860 | 4.860 | 963,600 |
| 2022-11-14 | 4.880 | 4.950 | 4.810 | 4.860 | 4.860 | 1,335,408 |
| 2022-11-11 | 4.870 | 4.900 | 4.800 | 4.880 | 4.880 | 1,639,290 |
| 2022-11-10 | 4.730 | 4.970 | 4.700 | 4.860 | 4.860 | 3,263,040 |
| 2022-11-09 | 4.660 | 4.780 | 4.640 | 4.740 | 4.740 | 1,435,422 |
| 2022-11-08 | 4.570 | 4.690 | 4.550 | 4.660 | 4.660 | 2,143,021 |
| 2022-11-07 | 4.560 | 4.660 | 4.550 | 4.620 | 4.620 | 1,441,271 |
| 2022-11-04 | 4.480 | 4.590 | 4.480 | 4.590 | 4.590 | 1,251,179 |
| 2022-11-03 | 4.440 | 4.540 | 4.440 | 4.480 | 4.480 | 974,219 |
| 2022-11-02 | 4.390 | 4.600 | 4.360 | 4.440 | 4.440 | 1,423,060 |
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.