Dalian Thermal Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.590	3.690	3.550	3.650	3.650	4,194,600
2022-01-27	3.680	3.700	3.560	3.560	3.560	4,183,855
2022-01-26	3.610	3.730	3.610	3.700	3.700	3,014,000
2022-01-25	3.740	3.750	3.600	3.630	3.630	5,676,796
2022-01-24	3.770	3.790	3.610	3.740	3.740	7,366,600
2022-01-21	3.940	3.950	3.880	3.890	3.890	3,217,700
2022-01-20	4.080	4.100	3.920	3.930	3.930	6,967,000
2022-01-19	4.000	4.180	3.980	4.080	4.080	7,710,940
2022-01-18	4.150	4.150	3.970	3.990	3.990	7,857,440
2022-01-17	4.040	4.160	4.010	4.140	4.140	5,434,976
2022-01-14	4.180	4.200	4.010	4.020	4.020	9,641,226
2022-01-13	4.250	4.280	4.160	4.190	4.190	5,523,932
2022-01-12	4.290	4.290	4.200	4.240	4.240	8,606,968
2022-01-11	4.150	4.450	4.120	4.240	4.240	13,189,000
2022-01-10	4.100	4.190	4.050	4.130	4.130	6,899,614
2022-01-07	4.280	4.330	4.070	4.080	4.080	10,145,238
2022-01-06	4.160	4.280	4.140	4.250	4.250	8,173,900
2022-01-05	4.240	4.270	4.140	4.180	4.180	6,448,118
2022-01-04	4.110	4.320	4.090	4.240	4.240	13,013,610
2021-12-31	4.120	4.180	4.100	4.120	4.120	7,124,718
2021-12-30	4.080	4.130	4.040	4.120	4.120	6,912,304
2021-12-29	4.110	4.110	4.010	4.050	4.050	4,924,452
2021-12-28	4.180	4.200	4.070	4.090	4.090	7,517,552
2021-12-27	4.000	4.260	4.000	4.180	4.180	11,756,020
2021-12-24	4.200	4.260	4.090	4.090	4.090	9,999,034
2021-12-23	4.180	4.240	4.070	4.220	4.220	13,156,300
2021-12-22	4.180	4.330	4.150	4.160	4.160	14,958,500
2021-12-21	4.180	4.200	4.090	4.200	4.200	12,742,124
2021-12-20	4.120	4.240	4.110	4.190	4.190	18,365,100
2021-12-17	4.070	4.220	4.010	4.140	4.140	19,109,470
2021-12-16	4.170	4.170	3.970	4.090	4.090	31,700,254
2021-12-15	3.830	4.200	3.820	4.200	4.200	25,685,181
2021-12-14	3.840	3.840	3.780	3.820	3.820	2,819,520
2021-12-13	3.850	3.870	3.800	3.830	3.830	4,521,926
2021-12-10	3.800	3.880	3.780	3.820	3.820	4,773,500
2021-12-09	3.810	3.830	3.710	3.810	3.810	5,685,214
2021-12-08	3.780	3.830	3.740	3.820	3.820	5,331,626
2021-12-07	3.750	3.800	3.700	3.770	3.770	6,066,170
2021-12-06	3.820	3.840	3.740	3.740	3.740	4,164,402
2021-12-03	3.820	3.850	3.780	3.820	3.820	3,154,800
2021-12-02	3.930	3.930	3.790	3.810	3.810	5,125,500
2021-12-01	3.880	3.930	3.860	3.930	3.930	3,320,309
2021-11-30	3.850	3.940	3.850	3.900	3.900	6,008,902
2021-11-29	3.830	3.900	3.810	3.840	3.840	2,930,004
2021-11-26	3.920	3.930	3.860	3.910	3.910	2,871,800
2021-11-25	3.920	4.000	3.880	3.920	3.920	5,021,452
2021-11-24	3.920	3.940	3.800	3.910	3.910	5,437,018
2021-11-23	3.960	3.980	3.900	3.920	3.920	4,520,920
2021-11-22	4.040	4.050	3.970	3.990	3.990	4,223,300
2021-11-19	4.010	4.060	3.910	4.050	4.050	6,461,680
2021-11-18	3.990	4.090	3.970	4.030	4.030	5,869,252
2021-11-17	3.960	4.080	3.950	4.020	4.020	6,234,800
2021-11-16	4.000	4.040	3.950	3.960	3.960	7,614,300
2021-11-15	3.770	4.010	3.770	4.000	4.000	14,320,178
2021-11-12	3.800	3.820	3.730	3.770	3.770	5,365,522
2021-11-11	3.800	3.800	3.730	3.770	3.770	5,808,600
2021-11-10	3.740	3.820	3.700	3.780	3.780	8,736,300
2021-11-09	3.670	3.830	3.650	3.760	3.760	11,674,057
2021-11-08	3.730	3.780	3.610	3.700	3.700	8,254,200
2021-11-05	3.650	3.750	3.620	3.680	3.680	13,508,002

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.