Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.310 | 4.390 | 4.300 | 4.390 | 4.390 | 1,050,943 |
| 2022-10-31 | 4.330 | 4.360 | 4.230 | 4.330 | 4.330 | 1,244,200 |
| 2022-10-28 | 4.300 | 4.440 | 4.300 | 4.360 | 4.360 | 1,807,100 |
| 2022-10-27 | 4.430 | 4.520 | 4.400 | 4.440 | 4.440 | 719,100 |
| 2022-10-26 | 4.440 | 4.490 | 4.410 | 4.460 | 4.460 | 1,054,600 |
| 2022-10-25 | 4.460 | 4.470 | 4.330 | 4.410 | 4.410 | 1,464,400 |
| 2022-10-24 | 4.700 | 4.710 | 4.470 | 4.510 | 4.510 | 2,801,238 |
| 2022-10-21 | 4.720 | 4.760 | 4.660 | 4.710 | 4.710 | 1,148,708 |
| 2022-10-20 | 4.830 | 4.830 | 4.610 | 4.740 | 4.740 | 2,334,960 |
| 2022-10-19 | 4.790 | 4.970 | 4.750 | 4.850 | 4.850 | 3,672,640 |
| 2022-10-18 | 4.480 | 4.730 | 4.470 | 4.730 | 4.730 | 1,867,243 |
| 2022-10-17 | 4.480 | 4.520 | 4.400 | 4.500 | 4.500 | 1,383,822 |
| 2022-10-14 | 4.400 | 4.560 | 4.400 | 4.530 | 4.530 | 1,547,400 |
| 2022-10-13 | 4.430 | 4.530 | 4.380 | 4.420 | 4.420 | 877,000 |
| 2022-10-12 | 4.300 | 4.410 | 4.270 | 4.390 | 4.390 | 1,097,300 |
| 2022-10-11 | 4.290 | 4.310 | 4.200 | 4.290 | 4.290 | 785,644 |
| 2022-10-10 | 4.420 | 4.440 | 4.290 | 4.300 | 4.300 | 1,428,800 |
| 2022-09-30 | 4.420 | 4.440 | 4.330 | 4.410 | 4.410 | 1,136,640 |
| 2022-09-29 | 4.490 | 4.520 | 4.400 | 4.410 | 4.410 | 734,500 |
| 2022-09-28 | 4.590 | 4.630 | 4.430 | 4.460 | 4.460 | 895,300 |
| 2022-09-27 | 4.600 | 4.620 | 4.460 | 4.590 | 4.590 | 1,870,040 |
| 2022-09-26 | 4.810 | 4.810 | 4.590 | 4.630 | 4.630 | 1,093,380 |
| 2022-09-23 | 4.860 | 4.870 | 4.780 | 4.830 | 4.830 | 426,700 |
| 2022-09-22 | 4.860 | 4.900 | 4.800 | 4.850 | 4.850 | 523,303 |
| 2022-09-21 | 4.850 | 4.860 | 4.770 | 4.860 | 4.860 | 700,690 |
| 2022-09-20 | 4.810 | 4.920 | 4.800 | 4.840 | 4.840 | 363,920 |
| 2022-09-19 | 4.960 | 4.960 | 4.720 | 4.800 | 4.800 | 1,510,600 |
| 2022-09-16 | 4.970 | 4.990 | 4.920 | 4.960 | 4.960 | 775,420 |
| 2022-09-15 | 5.070 | 5.070 | 4.940 | 4.970 | 4.970 | 1,657,038 |
| 2022-09-14 | 5.060 | 5.100 | 5.000 | 5.070 | 5.070 | 1,368,620 |
| 2022-09-13 | 5.050 | 5.100 | 5.020 | 5.080 | 5.080 | 916,700 |
| 2022-09-09 | 5.020 | 5.080 | 4.990 | 5.040 | 5.040 | 1,165,000 |
| 2022-09-08 | 5.140 | 5.150 | 5.040 | 5.060 | 5.060 | 960,500 |
| 2022-09-07 | 5.130 | 5.180 | 5.110 | 5.140 | 5.140 | 900,900 |
| 2022-09-06 | 5.110 | 5.210 | 5.110 | 5.160 | 5.160 | 1,080,902 |
| 2022-09-05 | 5.000 | 5.140 | 4.980 | 5.130 | 5.130 | 890,800 |
| 2022-09-02 | 4.890 | 5.050 | 4.890 | 5.000 | 5.000 | 1,649,702 |
| 2022-09-01 | 5.010 | 5.090 | 4.810 | 4.900 | 4.900 | 1,897,102 |
| 2022-08-31 | 5.340 | 5.340 | 5.050 | 5.050 | 5.050 | 3,812,700 |
| 2022-08-30 | 5.380 | 5.500 | 5.250 | 5.320 | 5.320 | 1,478,900 |
| 2022-08-29 | 5.330 | 5.380 | 5.230 | 5.380 | 5.380 | 1,141,700 |
| 2022-08-26 | 5.370 | 5.450 | 5.320 | 5.340 | 5.340 | 1,472,102 |
| 2022-08-25 | 5.400 | 5.450 | 5.260 | 5.400 | 5.400 | 2,684,906 |
| 2022-08-24 | 5.620 | 5.620 | 5.390 | 5.400 | 5.400 | 3,982,270 |
| 2022-08-23 | 5.550 | 5.690 | 5.510 | 5.610 | 5.610 | 3,162,000 |
| 2022-08-22 | 5.410 | 5.640 | 5.380 | 5.580 | 5.580 | 5,551,753 |
| 2022-08-19 | 5.350 | 5.420 | 5.330 | 5.370 | 5.370 | 1,371,272 |
| 2022-08-18 | 5.330 | 5.490 | 5.300 | 5.360 | 5.360 | 2,782,200 |
| 2022-08-17 | 5.330 | 5.350 | 5.290 | 5.330 | 5.330 | 1,715,440 |
| 2022-08-16 | 5.280 | 5.390 | 5.240 | 5.330 | 5.330 | 1,798,900 |
| 2022-08-15 | 5.370 | 5.380 | 5.220 | 5.280 | 5.280 | 1,696,900 |
| 2022-08-12 | 5.360 | 5.460 | 5.310 | 5.340 | 5.340 | 2,255,000 |
| 2022-08-11 | 5.350 | 5.380 | 5.280 | 5.320 | 5.320 | 1,431,900 |
| 2022-08-10 | 5.280 | 5.330 | 5.240 | 5.310 | 5.310 | 1,443,134 |
| 2022-08-09 | 5.340 | 5.450 | 5.280 | 5.300 | 5.300 | 2,133,000 |
| 2022-08-08 | 5.200 | 5.350 | 5.130 | 5.340 | 5.340 | 2,892,200 |
| 2022-08-05 | 5.190 | 5.280 | 5.100 | 5.180 | 5.180 | 2,715,702 |
| 2022-08-04 | 5.010 | 5.150 | 4.960 | 5.150 | 5.150 | 1,881,222 |
| 2022-08-03 | 4.990 | 5.060 | 4.990 | 4.990 | 4.990 | 1,847,000 |
| 2022-08-02 | 5.130 | 5.150 | 4.920 | 5.000 | 5.000 | 4,865,588 |
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.