Dalian Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.530	6.610	6.530	6.590	6.590	11,394,900
2025-07-18	6.570	6.600	6.500	6.550	6.550	11,523,899
2025-07-17	6.550	6.610	6.520	6.580	6.580	10,588,418
2025-07-16	6.520	6.620	6.450	6.590	6.590	15,471,199
2025-07-15	6.890	6.900	6.600	6.620	6.620	27,337,850
2025-07-14	6.810	7.090	6.810	6.900	6.900	29,101,900
2025-07-11	6.820	6.820	6.700	6.770	6.770	18,037,572
2025-07-10	6.950	6.980	6.790	6.810	6.810	22,851,300
2025-07-09	6.930	7.220	6.880	6.950	6.950	30,004,400
2025-07-08	7.140	7.160	6.850	6.960	6.960	38,902,600
2025-07-07	7.030	7.150	6.800	7.100	7.100	47,730,102
2025-07-04	6.640	6.870	6.590	6.760	6.760	32,542,322
2025-07-03	6.590	6.690	6.550	6.630	6.630	14,250,000
2025-07-02	6.600	6.610	6.480	6.590	6.590	11,650,900
2025-07-01	6.480	6.640	6.470	6.620	6.620	18,517,620
2025-06-30	6.540	6.540	6.470	6.480	6.480	8,385,742
2025-06-27	6.440	6.550	6.430	6.480	6.480	7,620,100
2025-06-26	6.510	6.530	6.430	6.440	6.440	7,494,900
2025-06-25	6.490	6.500	6.420	6.500	6.500	7,435,900
2025-06-24	6.380	6.460	6.380	6.460	6.460	6,565,676
2025-06-23	6.300	6.400	6.240	6.380	6.380	5,475,500
2025-06-20	6.330	6.400	6.310	6.330	6.330	4,636,200
2025-06-19	6.440	6.450	6.310	6.340	6.340	8,088,000
2025-06-18	6.540	6.540	6.420	6.450	6.450	6,655,400
2025-06-17	6.540	6.570	6.480	6.530	6.530	5,660,300
2025-06-16	6.450	6.530	6.420	6.530	6.530	6,648,000
2025-06-13	6.540	6.590	6.450	6.460	6.460	9,992,020
2025-06-12	6.650	6.660	6.490	6.580	6.580	15,753,100
2025-06-11	6.680	6.710	6.630	6.660	6.660	9,369,000
2025-06-10	6.700	6.760	6.610	6.700	6.700	16,118,502
2025-06-09	6.730	6.740	6.690	6.720	6.720	8,673,332
2025-06-06	6.740	6.750	6.650	6.700	6.700	8,875,400
2025-06-05	6.800	6.830	6.690	6.730	6.730	11,727,000
2025-06-04	6.650	6.810	6.610	6.750	6.750	10,925,900
2025-06-03	6.600	6.680	6.580	6.640	6.640	9,589,105
2025-05-30	6.790	6.830	6.660	6.670	6.670	13,612,100
2025-05-29	6.730	6.820	6.650	6.790	6.790	11,690,200
2025-05-28	6.850	6.880	6.680	6.700	6.700	14,209,200
2025-05-27	6.900	6.940	6.770	6.820	6.820	14,535,100
2025-05-26	6.830	6.980	6.790	6.900	6.900	15,228,500
2025-05-23	6.960	7.000	6.800	6.800	6.800	21,442,600
2025-05-22	7.170	7.330	6.950	6.970	6.970	34,183,200
2025-05-21	7.110	7.500	7.090	7.220	7.220	53,429,600
2025-05-20	7.060	7.160	6.950	7.160	7.160	23,746,002
2025-05-19	6.920	7.150	6.880	7.090	7.090	24,833,423
2025-05-16	6.840	6.890	6.790	6.850	6.850	10,331,000
2025-05-15	6.890	6.970	6.810	6.830	6.830	14,283,280
2025-05-14	6.960	6.990	6.800	6.900	6.900	17,481,690
2025-05-13	7.020	7.030	6.880	7.010	7.010	16,615,524
2025-05-12	7.060	7.120	6.950	6.990	6.990	19,645,500
2025-05-09	7.130	7.200	7.000	7.020	7.020	26,296,200
2025-05-08	6.930	7.180	6.850	7.160	7.160	34,850,400
2025-05-07	6.860	7.020	6.800	6.930	6.930	30,490,200
2025-05-06	6.640	6.850	6.640	6.850	6.850	26,599,046
2025-04-30	6.660	6.760	6.570	6.590	6.590	17,754,400
2025-04-29	6.860	6.900	6.600	6.680	6.680	29,571,870
2025-04-28	7.300	7.300	6.860	6.900	6.900	49,362,590
2025-04-25	6.500	6.790	6.440	6.780	6.780	36,774,922
2025-04-24	6.430	6.590	6.430	6.480	6.480	15,566,000
2025-04-23	6.580	6.610	6.430	6.460	6.460	15,396,900

← NewerPage 6 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.