Dalian Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.680	6.690	6.480	6.540	6.540	27,323,703
2025-10-20	6.380	6.760	6.320	6.680	6.680	46,958,640
2025-10-17	6.240	6.450	6.240	6.350	6.350	15,796,460
2025-10-16	6.300	6.320	6.240	6.290	6.290	7,666,162
2025-10-15	6.300	6.380	6.250	6.300	6.300	9,024,240
2025-10-14	6.180	6.310	6.160	6.300	6.300	13,631,996
2025-10-13	6.090	6.180	6.070	6.170	6.170	6,041,600
2025-10-10	6.130	6.220	6.110	6.220	6.220	6,893,902
2025-10-09	6.140	6.150	6.100	6.140	6.140	5,262,842
2025-09-30	6.220	6.230	6.120	6.120	6.120	7,389,300
2025-09-29	6.200	6.250	6.130	6.210	6.210	4,264,202
2025-09-26	6.210	6.260	6.190	6.200	6.200	4,068,240
2025-09-25	6.240	6.290	6.200	6.240	6.240	5,441,661
2025-09-24	6.140	6.320	6.090	6.270	6.270	9,604,542
2025-09-23	6.250	6.250	6.060	6.120	6.120	8,045,807
2025-09-22	6.250	6.300	6.200	6.260	6.260	4,360,704
2025-09-19	6.300	6.300	6.220	6.240	6.240	4,383,100
2025-09-18	6.310	6.380	6.270	6.290	6.290	8,428,246
2025-09-17	6.380	6.390	6.290	6.310	6.310	9,686,280
2025-09-16	6.210	6.550	6.180	6.390	6.390	15,825,804
2025-09-15	6.260	6.300	6.190	6.210	6.210	6,030,204
2025-09-12	6.270	6.280	6.240	6.250	6.250	4,796,728
2025-09-11	6.270	6.270	6.200	6.260	6.260	6,372,104
2025-09-10	6.290	6.290	6.220	6.250	6.250	3,670,240
2025-09-09	6.290	6.330	6.230	6.260	6.260	4,664,100
2025-09-08	6.240	6.300	6.220	6.290	6.290	5,495,828
2025-09-05	6.230	6.230	6.130	6.230	6.230	4,751,000
2025-09-04	6.150	6.220	6.110	6.200	6.200	5,630,140
2025-09-03	6.290	6.290	6.150	6.160	6.160	6,831,800
2025-09-02	6.320	6.330	6.250	6.280	6.280	6,841,819
2025-09-01	6.320	6.380	6.300	6.330	6.330	4,898,263
2025-08-29	6.380	6.380	6.310	6.330	6.330	4,810,800
2025-08-28	6.450	6.450	6.240	6.350	6.350	12,295,122
2025-08-27	6.460	6.540	6.410	6.410	6.410	13,989,402
2025-08-26	6.460	6.510	6.430	6.480	6.480	8,611,868
2025-08-25	6.480	6.490	6.430	6.470	6.470	9,406,550
2025-08-22	6.510	6.510	6.420	6.470	6.470	6,856,722
2025-08-21	6.470	6.510	6.470	6.490	6.490	7,555,678
2025-08-20	6.440	6.470	6.410	6.470	6.470	5,994,089
2025-08-19	6.410	6.460	6.390	6.450	6.450	8,224,800
2025-08-18	6.420	6.440	6.390	6.420	6.420	7,362,600
2025-08-15	6.380	6.460	6.360	6.420	6.420	8,147,722
2025-08-14	6.500	6.510	6.400	6.410	6.410	8,743,899
2025-08-13	6.550	6.550	6.490	6.500	6.500	6,346,694
2025-08-12	6.520	6.540	6.490	6.540	6.540	7,060,322
2025-08-11	6.500	6.530	6.430	6.530	6.530	10,244,285
2025-08-08	6.460	6.520	6.450	6.490	6.490	5,205,500
2025-08-07	6.500	6.500	6.460	6.470	6.470	4,628,400
2025-08-06	6.510	6.530	6.460	6.510	6.510	6,373,291
2025-08-05	6.520	6.530	6.470	6.500	6.500	5,326,200
2025-08-04	6.410	6.520	6.320	6.500	6.500	7,149,432
2025-08-01	6.400	6.450	6.380	6.420	6.420	4,511,605
2025-07-31	6.510	6.510	6.400	6.400	6.400	8,055,100
2025-07-30	6.530	6.560	6.490	6.540	6.540	6,620,400
2025-07-29	6.540	6.570	6.480	6.520	6.520	7,256,700
2025-07-28	6.590	6.590	6.530	6.560	6.560	6,819,300
2025-07-25	6.570	6.610	6.550	6.590	6.590	8,511,038
2025-07-24	6.520	6.570	6.490	6.570	6.570	8,219,765
2025-07-23	6.570	6.590	6.510	6.520	6.520	9,053,818
2025-07-22	6.590	6.630	6.500	6.560	6.560	10,358,299

← NewerPage 5 of 21 · 1,212 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.