Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 151,200 |
| 2022-05-05 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,318,600 |
| 2022-04-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-19 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-18 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-15 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-14 | 4.110 | 4.210 | 4.080 | 4.180 | 4.180 | 8,629,900 |
| 2022-04-13 | 4.090 | 4.130 | 4.010 | 4.080 | 4.080 | 5,650,300 |
| 2022-04-12 | 3.910 | 4.090 | 3.830 | 4.090 | 4.090 | 5,927,400 |
| 2022-04-11 | 4.020 | 4.020 | 3.870 | 3.900 | 3.900 | 4,050,100 |
| 2022-04-08 | 4.040 | 4.080 | 3.960 | 4.010 | 4.010 | 3,802,400 |
| 2022-04-07 | 4.100 | 4.110 | 4.030 | 4.040 | 4.040 | 4,516,710 |
| 2022-04-06 | 4.010 | 4.140 | 4.010 | 4.110 | 4.110 | 5,950,300 |
| 2022-04-01 | 4.050 | 4.070 | 3.990 | 4.040 | 4.040 | 3,755,101 |
| 2022-03-31 | 4.000 | 4.100 | 3.950 | 4.060 | 4.060 | 5,005,203 |
| 2022-03-30 | 4.070 | 4.090 | 3.960 | 4.000 | 4.000 | 6,013,500 |
| 2022-03-29 | 4.090 | 4.150 | 4.030 | 4.070 | 4.070 | 8,546,512 |
| 2022-03-28 | 3.990 | 4.240 | 3.940 | 4.090 | 4.090 | 11,129,520 |
| 2022-03-25 | 3.930 | 4.050 | 3.930 | 3.980 | 3.980 | 3,420,560 |
| 2022-03-24 | 3.990 | 4.030 | 3.940 | 3.960 | 3.960 | 4,026,100 |
| 2022-03-23 | 4.020 | 4.050 | 3.960 | 3.990 | 3.990 | 2,551,400 |
| 2022-03-22 | 4.010 | 4.040 | 3.980 | 4.000 | 4.000 | 3,995,400 |
| 2022-03-21 | 3.980 | 4.030 | 3.930 | 4.010 | 4.010 | 5,023,118 |
| 2022-03-18 | 3.760 | 3.990 | 3.730 | 3.960 | 3.960 | 9,036,714 |
| 2022-03-17 | 3.800 | 3.840 | 3.740 | 3.760 | 3.760 | 5,719,200 |
| 2022-03-16 | 3.680 | 3.820 | 3.620 | 3.780 | 3.780 | 6,042,800 |
| 2022-03-15 | 3.800 | 3.890 | 3.630 | 3.650 | 3.650 | 7,662,102 |
| 2022-03-14 | 4.000 | 4.000 | 3.810 | 3.830 | 3.830 | 4,759,600 |
| 2022-03-11 | 3.920 | 4.010 | 3.830 | 4.000 | 4.000 | 5,204,882 |
| 2022-03-10 | 3.900 | 4.050 | 3.860 | 3.960 | 3.960 | 5,301,500 |
| 2022-03-09 | 3.930 | 3.990 | 3.720 | 3.850 | 3.850 | 5,652,410 |
| 2022-03-08 | 4.020 | 4.030 | 3.900 | 3.910 | 3.910 | 4,761,100 |
| 2022-03-07 | 4.060 | 4.100 | 4.010 | 4.030 | 4.030 | 3,019,302 |
| 2022-03-04 | 4.110 | 4.130 | 4.040 | 4.060 | 4.060 | 5,991,373 |
| 2022-03-03 | 4.030 | 4.130 | 4.010 | 4.110 | 4.110 | 8,422,000 |
| 2022-03-02 | 3.990 | 4.040 | 3.960 | 4.030 | 4.030 | 5,573,600 |
| 2022-03-01 | 3.920 | 4.020 | 3.900 | 4.020 | 4.020 | 5,769,200 |
| 2022-02-28 | 3.960 | 3.970 | 3.850 | 3.920 | 3.920 | 3,861,000 |
| 2022-02-25 | 3.830 | 3.980 | 3.830 | 3.950 | 3.950 | 7,217,136 |
| 2022-02-24 | 3.820 | 3.930 | 3.750 | 3.840 | 3.840 | 6,374,100 |
| 2022-02-23 | 3.820 | 3.850 | 3.780 | 3.840 | 3.840 | 3,141,700 |
| 2022-02-22 | 3.840 | 3.860 | 3.770 | 3.810 | 3.810 | 3,217,702 |
| 2022-02-21 | 3.820 | 3.870 | 3.800 | 3.870 | 3.870 | 2,997,600 |
| 2022-02-18 | 3.820 | 3.840 | 3.770 | 3.830 | 3.830 | 2,748,700 |
| 2022-02-17 | 3.810 | 3.910 | 3.790 | 3.820 | 3.820 | 4,163,600 |
| 2022-02-16 | 3.760 | 3.830 | 3.740 | 3.820 | 3.820 | 4,280,400 |
| 2022-02-15 | 3.780 | 3.810 | 3.720 | 3.740 | 3.740 | 3,583,500 |
| 2022-02-14 | 3.760 | 3.810 | 3.730 | 3.790 | 3.790 | 2,878,800 |
| 2022-02-11 | 3.850 | 3.850 | 3.770 | 3.780 | 3.780 | 3,394,200 |
| 2022-02-10 | 3.890 | 3.910 | 3.830 | 3.860 | 3.860 | 3,547,002 |
| 2022-02-09 | 3.850 | 3.890 | 3.820 | 3.880 | 3.880 | 3,869,102 |
| 2022-02-08 | 3.700 | 3.870 | 3.670 | 3.870 | 3.870 | 4,197,702 |
| 2022-02-07 | 3.710 | 3.800 | 3.650 | 3.690 | 3.690 | 3,973,400 |
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.