Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.960 | 7.190 | 6.840 | 6.910 | 6.910 | 18,983,304 |
| 2026-07-16 | 7.130 | 7.180 | 6.940 | 6.990 | 6.990 | 10,032,429 |
| 2026-07-15 | 7.190 | 7.390 | 7.080 | 7.140 | 7.140 | 12,524,300 |
| 2026-07-14 | 7.210 | 7.300 | 7.030 | 7.190 | 7.190 | 13,833,600 |
| 2026-07-13 | 7.660 | 7.690 | 7.270 | 7.290 | 7.290 | 16,536,800 |
| 2026-07-10 | 7.530 | 8.050 | 7.410 | 7.790 | 7.790 | 21,747,200 |
| 2026-07-09 | 7.330 | 7.600 | 7.260 | 7.540 | 7.540 | 13,860,100 |
| 2026-07-08 | 7.490 | 7.490 | 7.260 | 7.340 | 7.340 | 11,899,490 |
| 2026-07-07 | 7.780 | 7.950 | 7.460 | 7.470 | 7.470 | 16,581,900 |
| 2026-07-06 | 7.740 | 7.800 | 7.510 | 7.760 | 7.760 | 14,630,100 |
| 2026-07-03 | 7.730 | 7.860 | 7.510 | 7.740 | 7.740 | 16,051,900 |
| 2026-07-02 | 8.020 | 8.200 | 7.740 | 7.750 | 7.750 | 21,304,700 |
| 2026-07-01 | 7.820 | 8.380 | 7.760 | 8.060 | 8.060 | 30,322,300 |
| 2026-06-30 | 7.720 | 7.760 | 7.400 | 7.710 | 7.710 | 25,985,100 |
| 2026-06-29 | 8.260 | 8.410 | 7.670 | 7.880 | 7.880 | 35,858,370 |
| 2026-06-26 | 8.220 | 9.090 | 8.220 | 8.520 | 8.520 | 35,375,944 |
| 2026-06-25 | 9.290 | 9.300 | 8.470 | 8.470 | 8.470 | 49,716,879 |
| 2026-06-24 | 9.920 | 9.920 | 9.100 | 9.410 | 9.410 | 63,325,938 |
| 2026-06-23 | 8.990 | 9.890 | 8.910 | 9.890 | 9.890 | 69,167,102 |
| 2026-06-22 | 8.900 | 9.450 | 8.670 | 8.990 | 8.990 | 39,367,568 |
| 2026-06-18 | 8.740 | 9.150 | 8.540 | 8.920 | 8.920 | 32,404,800 |
| 2026-06-17 | 8.720 | 8.880 | 8.450 | 8.740 | 8.740 | 23,439,200 |
| 2026-06-16 | 8.740 | 8.800 | 8.420 | 8.710 | 8.710 | 22,517,900 |
| 2026-06-15 | 8.570 | 8.980 | 8.450 | 8.740 | 8.740 | 27,376,000 |
| 2026-06-12 | 8.860 | 9.000 | 8.620 | 8.620 | 8.620 | 26,017,193 |
| 2026-06-11 | 9.050 | 9.120 | 8.630 | 8.740 | 8.740 | 38,917,034 |
| 2026-06-10 | 9.100 | 9.660 | 8.950 | 9.230 | 9.230 | 56,807,886 |
| 2026-06-09 | 8.410 | 9.050 | 8.180 | 9.050 | 9.050 | 25,017,960 |
| 2026-06-08 | 8.300 | 8.680 | 8.120 | 8.230 | 8.230 | 26,461,700 |
| 2026-06-05 | 9.000 | 9.080 | 8.430 | 8.530 | 8.530 | 33,352,500 |
| 2026-06-04 | 9.230 | 9.280 | 8.870 | 8.970 | 8.970 | 34,793,900 |
| 2026-06-03 | 9.290 | 9.440 | 8.990 | 9.190 | 9.190 | 42,186,587 |
| 2026-06-02 | 9.530 | 9.530 | 9.000 | 9.290 | 9.290 | 42,391,900 |
| 2026-06-01 | 9.480 | 9.760 | 8.920 | 9.720 | 9.720 | 51,578,641 |
| 2026-05-29 | 9.300 | 10.020 | 9.280 | 9.640 | 9.640 | 61,364,148 |
| 2026-05-28 | 9.780 | 10.170 | 9.450 | 9.590 | 9.590 | 67,332,278 |
| 2026-05-27 | 9.460 | 10.370 | 9.180 | 10.150 | 10.150 | 88,420,259 |
| 2026-05-26 | 9.080 | 10.110 | 8.890 | 9.830 | 9.830 | 85,343,041 |
| 2026-05-25 | 9.150 | 9.500 | 8.840 | 9.200 | 9.200 | 79,749,192 |
| 2026-05-22 | 8.060 | 8.870 | 8.040 | 8.870 | 8.870 | 42,627,981 |
| 2026-05-21 | 8.180 | 8.460 | 8.040 | 8.060 | 8.060 | 39,999,300 |
| 2026-05-20 | 8.900 | 8.900 | 8.270 | 8.340 | 8.340 | 48,957,409 |
| 2026-05-19 | 8.950 | 9.010 | 8.630 | 8.950 | 8.950 | 45,580,909 |
| 2026-05-18 | 9.100 | 9.240 | 8.800 | 8.930 | 8.930 | 49,545,710 |
| 2026-05-15 | 9.150 | 9.600 | 8.800 | 9.190 | 9.190 | 83,334,975 |
| 2026-05-14 | 10.330 | 10.640 | 9.750 | 9.750 | 9.750 | 90,065,637 |
| 2026-05-13 | 11.000 | 11.680 | 10.500 | 10.830 | 10.830 | 142,413,112 |
| 2026-05-12 | 9.370 | 10.620 | 9.150 | 10.620 | 10.620 | 104,684,968 |
| 2026-05-11 | 9.060 | 9.890 | 8.820 | 9.650 | 9.650 | 98,245,625 |
| 2026-05-08 | 9.590 | 10.300 | 9.050 | 9.090 | 9.090 | 109,439,244 |
| 2026-05-07 | 8.850 | 9.380 | 8.730 | 9.380 | 9.380 | 51,356,744 |
| 2026-05-06 | 7.750 | 8.530 | 7.750 | 8.530 | 8.530 | 42,006,906 |
| 2026-04-30 | 7.660 | 7.840 | 7.560 | 7.750 | 7.750 | 27,464,329 |
| 2026-04-29 | 7.540 | 7.900 | 7.400 | 7.700 | 7.700 | 37,703,046 |
| 2026-04-28 | 7.450 | 7.670 | 7.360 | 7.610 | 7.610 | 32,967,000 |
| 2026-04-27 | 7.290 | 7.500 | 7.170 | 7.470 | 7.470 | 18,905,882 |
| 2026-04-24 | 7.360 | 7.690 | 7.240 | 7.380 | 7.380 | 22,927,900 |
| 2026-04-23 | 7.370 | 7.760 | 7.350 | 7.360 | 7.360 | 18,080,600 |
| 2026-04-22 | 7.330 | 7.490 | 7.250 | 7.470 | 7.470 | 21,666,720 |
| 2026-04-21 | 7.460 | 7.470 | 7.270 | 7.290 | 7.290 | 20,994,468 |
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.