Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.210 | 5.270 | 5.170 | 5.180 | 5.180 | 3,759,164 |
| 2022-07-29 | 5.120 | 5.390 | 5.120 | 5.280 | 5.280 | 4,812,854 |
| 2022-07-28 | 5.190 | 5.260 | 5.120 | 5.140 | 5.140 | 4,083,842 |
| 2022-07-27 | 5.030 | 5.180 | 5.000 | 5.160 | 5.160 | 2,585,510 |
| 2022-07-26 | 5.000 | 5.090 | 4.930 | 5.030 | 5.030 | 1,817,800 |
| 2022-07-25 | 5.080 | 5.090 | 4.930 | 4.960 | 4.960 | 2,319,800 |
| 2022-07-22 | 5.140 | 5.230 | 5.070 | 5.110 | 5.110 | 2,675,804 |
| 2022-07-21 | 4.960 | 5.200 | 4.960 | 5.110 | 5.110 | 4,508,414 |
| 2022-07-20 | 4.940 | 5.000 | 4.940 | 4.970 | 4.970 | 1,713,304 |
| 2022-07-19 | 4.850 | 5.060 | 4.850 | 4.990 | 4.990 | 2,817,902 |
| 2022-07-18 | 4.860 | 4.950 | 4.810 | 4.870 | 4.870 | 1,791,400 |
| 2022-07-15 | 4.860 | 4.880 | 4.800 | 4.850 | 4.850 | 1,771,098 |
| 2022-07-14 | 4.880 | 4.920 | 4.800 | 4.860 | 4.860 | 2,239,720 |
| 2022-07-13 | 4.880 | 4.940 | 4.870 | 4.880 | 4.880 | 1,321,400 |
| 2022-07-12 | 4.880 | 4.960 | 4.810 | 4.870 | 4.870 | 2,406,000 |
| 2022-07-11 | 4.920 | 4.960 | 4.820 | 4.870 | 4.870 | 2,528,700 |
| 2022-07-08 | 4.860 | 4.940 | 4.810 | 4.920 | 4.920 | 2,798,442 |
| 2022-07-07 | 4.810 | 4.980 | 4.680 | 4.890 | 4.890 | 4,517,356 |
| 2022-07-06 | 4.870 | 4.910 | 4.720 | 4.840 | 4.840 | 4,934,558 |
| 2022-07-05 | 4.960 | 5.070 | 4.860 | 4.880 | 4.880 | 9,604,352 |
| 2022-07-04 | 5.120 | 5.200 | 5.120 | 5.120 | 5.120 | 5,099,100 |
| 2022-07-01 | 5.380 | 5.550 | 5.280 | 5.390 | 5.390 | 4,884,383 |
| 2022-06-30 | 5.550 | 5.600 | 5.270 | 5.390 | 5.390 | 11,869,474 |
| 2022-06-29 | 5.450 | 5.550 | 5.360 | 5.550 | 5.550 | 12,815,482 |
| 2022-06-28 | 5.130 | 5.290 | 5.070 | 5.290 | 5.290 | 2,007,332 |
| 2022-06-27 | 5.030 | 5.070 | 4.960 | 5.040 | 5.040 | 3,651,924 |
| 2022-06-24 | 4.980 | 5.140 | 4.930 | 5.010 | 5.010 | 5,844,712 |
| 2022-06-23 | 4.960 | 5.020 | 4.900 | 4.960 | 4.960 | 3,069,946 |
| 2022-06-22 | 5.120 | 5.130 | 4.920 | 4.940 | 4.940 | 3,637,466 |
| 2022-06-21 | 4.980 | 5.120 | 4.960 | 5.100 | 5.100 | 3,169,800 |
| 2022-06-20 | 4.760 | 5.140 | 4.760 | 5.000 | 5.000 | 5,653,000 |
| 2022-06-17 | 4.900 | 5.020 | 4.820 | 4.960 | 4.960 | 5,715,923 |
| 2022-06-16 | 5.030 | 5.180 | 4.890 | 4.920 | 4.920 | 8,276,581 |
| 2022-06-15 | 5.030 | 5.170 | 4.930 | 5.050 | 5.050 | 14,301,597 |
| 2022-06-14 | 5.080 | 5.100 | 5.080 | 5.080 | 5.080 | 12,781,797 |
| 2022-06-13 | 5.350 | 5.520 | 5.350 | 5.350 | 5.350 | 13,665,972 |
| 2022-06-10 | 5.450 | 5.630 | 5.360 | 5.630 | 5.630 | 9,919,490 |
| 2022-06-09 | 5.220 | 5.360 | 5.100 | 5.360 | 5.360 | 17,334,269 |
| 2022-06-08 | 4.840 | 5.100 | 4.840 | 5.100 | 5.100 | 16,773,361 |
| 2022-06-07 | 4.580 | 4.860 | 4.550 | 4.860 | 4.860 | 11,867,232 |
| 2022-06-06 | 4.670 | 4.740 | 4.480 | 4.630 | 4.630 | 18,825,042 |
| 2022-06-02 | 4.870 | 5.020 | 4.540 | 4.620 | 4.620 | 17,616,390 |
| 2022-06-01 | 4.600 | 4.870 | 4.570 | 4.780 | 4.780 | 6,203,522 |
| 2022-05-31 | 4.550 | 4.690 | 4.450 | 4.670 | 4.670 | 10,136,093 |
| 2022-05-30 | 4.520 | 4.710 | 4.480 | 4.540 | 4.540 | 19,631,942 |
| 2022-05-27 | 4.250 | 4.490 | 4.250 | 4.490 | 4.490 | 12,637,809 |
| 2022-05-26 | 4.210 | 4.350 | 4.200 | 4.280 | 4.280 | 6,569,700 |
| 2022-05-25 | 3.940 | 4.330 | 3.940 | 4.280 | 4.280 | 18,312,346 |
| 2022-05-24 | 4.190 | 4.340 | 4.100 | 4.150 | 4.150 | 6,648,600 |
| 2022-05-23 | 4.170 | 4.230 | 4.040 | 4.210 | 4.210 | 10,087,174 |
| 2022-05-20 | 4.320 | 4.320 | 4.150 | 4.250 | 4.250 | 11,511,303 |
| 2022-05-19 | 4.150 | 4.330 | 4.100 | 4.270 | 4.270 | 15,038,033 |
| 2022-05-18 | 4.030 | 4.170 | 3.960 | 4.120 | 4.120 | 9,035,817 |
| 2022-05-17 | 3.900 | 4.060 | 3.880 | 4.000 | 4.000 | 9,002,704 |
| 2022-05-16 | 3.690 | 3.890 | 3.670 | 3.890 | 3.890 | 7,119,514 |
| 2022-05-13 | 3.600 | 3.730 | 3.590 | 3.700 | 3.700 | 8,365,133 |
| 2022-05-12 | 3.620 | 3.680 | 3.520 | 3.600 | 3.600 | 9,801,796 |
| 2022-05-11 | 3.550 | 3.750 | 3.550 | 3.610 | 3.610 | 16,016,885 |
| 2022-05-10 | 3.590 | 3.610 | 3.470 | 3.580 | 3.580 | 15,946,259 |
| 2022-05-09 | 3.580 | 3.710 | 3.580 | 3.630 | 3.630 | 34,479,894 |
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.