Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.650 | 3.750 | 3.620 | 3.680 | 3.680 | 13,508,002 |
| 2021-11-04 | 3.460 | 3.690 | 3.430 | 3.660 | 3.660 | 13,546,606 |
| 2021-11-03 | 3.410 | 3.500 | 3.360 | 3.470 | 3.470 | 7,987,204 |
| 2021-11-02 | 3.600 | 3.610 | 3.400 | 3.440 | 3.440 | 10,467,500 |
| 2021-11-01 | 3.610 | 3.670 | 3.500 | 3.620 | 3.620 | 9,256,626 |
| 2021-10-29 | 3.720 | 3.760 | 3.480 | 3.610 | 3.610 | 18,842,930 |
| 2021-10-28 | 3.950 | 3.970 | 3.710 | 3.760 | 3.760 | 19,791,984 |
| 2021-10-27 | 3.970 | 4.150 | 3.880 | 3.990 | 3.990 | 19,591,650 |
| 2021-10-26 | 4.040 | 4.120 | 3.910 | 3.980 | 3.980 | 19,097,501 |
| 2021-10-25 | 3.870 | 4.290 | 3.870 | 4.110 | 4.110 | 26,841,200 |
| 2021-10-22 | 4.140 | 4.160 | 3.860 | 3.900 | 3.900 | 20,301,000 |
| 2021-10-21 | 4.360 | 4.390 | 4.060 | 4.170 | 4.170 | 19,059,702 |
| 2021-10-20 | 4.190 | 4.370 | 4.120 | 4.220 | 4.220 | 30,760,267 |
| 2021-10-19 | 3.930 | 4.270 | 3.870 | 4.140 | 4.140 | 29,432,356 |
| 2021-10-18 | 3.860 | 4.050 | 3.820 | 3.980 | 3.980 | 19,750,647 |
| 2021-10-15 | 3.940 | 4.070 | 3.800 | 3.870 | 3.870 | 19,658,302 |
| 2021-10-14 | 3.880 | 4.260 | 3.800 | 4.020 | 4.020 | 24,291,239 |
← NewerPage 21 of 21 · 1,217 trading days
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.