Dalian Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.210	6.240	6.150	6.210	6.210	6,675,842
2026-01-14	6.250	6.340	6.160	6.220	6.220	8,952,600
2026-01-13	6.290	6.330	6.180	6.230	6.230	9,122,902
2026-01-12	6.250	6.280	6.150	6.260	6.260	8,745,104
2026-01-09	6.270	6.270	6.130	6.220	6.220	9,577,600
2026-01-08	6.160	6.280	6.040	6.210	6.210	10,912,000
2026-01-07	6.320	6.340	6.110	6.160	6.160	13,983,220
2026-01-06	6.650	6.660	6.260	6.320	6.320	23,858,814
2026-01-05	6.530	6.640	6.530	6.610	6.610	14,406,502
2025-12-31	6.510	6.600	6.470	6.520	6.520	17,165,000
2025-12-30	6.300	6.550	6.190	6.540	6.540	28,318,658
2025-12-29	6.240	6.400	6.200	6.310	6.310	16,583,314
2025-12-26	6.050	6.340	6.010	6.220	6.220	20,228,860
2025-12-25	5.810	6.070	5.800	6.010	6.010	14,124,608
2025-12-24	5.740	5.840	5.720	5.810	5.810	4,149,216
2025-12-23	5.800	5.810	5.750	5.780	5.780	3,569,800
2025-12-22	5.790	5.850	5.750	5.820	5.820	5,318,098
2025-12-19	5.750	5.790	5.710	5.780	5.780	6,293,348
2025-12-18	5.600	5.790	5.580	5.770	5.770	8,647,185
2025-12-17	5.550	5.610	5.510	5.590	5.590	5,177,100
2025-12-16	5.710	5.740	5.540	5.590	5.590	7,735,839
2025-12-15	5.830	5.830	5.710	5.730	5.730	5,477,200
2025-12-12	5.820	5.900	5.800	5.840	5.840	4,854,427
2025-12-11	5.930	5.960	5.790	5.800	5.800	7,581,639
2025-12-10	5.930	5.970	5.910	5.940	5.940	5,196,100
2025-12-09	5.970	6.020	5.920	5.950	5.950	6,342,320
2025-12-08	6.010	6.010	5.950	5.990	5.990	10,026,406
2025-12-05	6.200	6.200	5.900	6.020	6.020	23,899,983
2025-12-04	6.130	6.300	6.130	6.250	6.250	16,169,200
2025-12-03	6.080	6.250	6.080	6.180	6.180	10,675,800
2025-12-02	6.120	6.160	6.040	6.090	6.090	5,104,738
2025-12-01	6.170	6.200	6.120	6.130	6.130	6,067,000
2025-11-28	6.100	6.170	6.020	6.170	6.170	6,179,300
2025-11-27	6.090	6.140	6.050	6.100	6.100	6,111,100
2025-11-26	6.160	6.180	6.060	6.080	6.080	7,381,106
2025-11-25	6.070	6.160	6.050	6.150	6.150	6,889,995
2025-11-24	6.110	6.180	5.980	6.060	6.060	13,221,300
2025-11-21	6.410	6.500	6.100	6.100	6.100	16,611,400
2025-11-20	6.440	6.530	6.390	6.470	6.470	10,700,520
2025-11-19	6.540	6.540	6.350	6.420	6.420	11,056,100
2025-11-18	6.670	6.680	6.460	6.530	6.530	13,598,755
2025-11-17	6.630	6.650	6.540	6.640	6.640	13,439,196
2025-11-14	6.500	6.730	6.490	6.650	6.650	24,970,577
2025-11-13	6.470	6.550	6.430	6.500	6.500	6,844,217
2025-11-12	6.510	6.550	6.460	6.470	6.470	6,629,520
2025-11-11	6.500	6.530	6.460	6.520	6.520	10,289,365
2025-11-10	6.480	6.510	6.340	6.480	6.480	11,192,200
2025-11-07	6.450	6.520	6.420	6.460	6.460	9,762,466
2025-11-06	6.480	6.510	6.400	6.440	6.440	11,044,990
2025-11-05	6.360	6.480	6.350	6.470	6.470	12,587,700
2025-11-04	6.350	6.430	6.310	6.400	6.400	11,077,500
2025-11-03	6.280	6.350	6.250	6.350	6.350	9,124,200
2025-10-31	6.210	6.360	6.210	6.270	6.270	8,025,400
2025-10-30	6.290	6.310	6.210	6.210	6.210	7,867,600
2025-10-29	6.360	6.360	6.240	6.290	6.290	9,732,340
2025-10-28	6.320	6.380	6.290	6.360	6.360	9,142,200
2025-10-27	6.330	6.400	6.230	6.340	6.340	13,591,251
2025-10-24	6.500	6.510	6.320	6.330	6.330	18,494,200
2025-10-23	6.420	6.600	6.380	6.530	6.530	23,589,300
2025-10-22	6.500	6.640	6.430	6.460	6.460	21,103,000

← NewerPage 4 of 21 · 1,215 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.