Dalian Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.520	6.720	6.520	6.570	6.570	18,616,800
2025-04-21	6.400	6.900	6.370	6.550	6.550	17,695,340
2025-04-18	6.650	6.670	6.430	6.430	6.430	22,530,040
2025-04-17	6.600	6.840	6.460	6.640	6.640	35,854,140
2025-04-16	6.330	6.970	6.300	6.720	6.720	51,289,519
2025-04-15	6.320	6.420	6.210	6.340	6.340	16,519,840
2025-04-14	6.160	6.330	6.110	6.290	6.290	18,190,999
2025-04-11	6.100	6.130	6.020	6.080	6.080	11,720,700
2025-04-10	6.080	6.230	6.000	6.130	6.130	19,224,952
2025-04-09	5.950	6.080	5.490	5.970	5.970	23,424,706
2025-04-08	5.990	6.210	5.980	6.090	6.090	18,972,808
2025-04-07	6.340	6.420	6.060	6.060	6.060	19,281,000
2025-04-03	6.650	6.790	6.620	6.730	6.730	13,312,100
2025-04-02	6.780	6.800	6.670	6.690	6.690	12,664,100
2025-04-01	6.670	6.880	6.600	6.820	6.820	20,332,900
2025-03-31	6.580	6.790	6.510	6.650	6.650	15,620,102
2025-03-28	6.610	6.750	6.610	6.620	6.620	13,333,240
2025-03-27	7.020	7.060	6.670	6.680	6.680	28,244,639
2025-03-26	7.060	7.240	6.960	7.080	7.080	29,659,460
2025-03-25	7.140	7.480	6.880	7.210	7.210	50,155,311
2025-03-24	6.900	7.260	6.850	7.140	7.140	49,763,938
2025-03-21	6.750	7.130	6.730	6.920	6.920	42,215,710
2025-03-20	6.770	6.840	6.720	6.740	6.740	18,064,910
2025-03-19	6.780	6.900	6.660	6.810	6.810	24,044,120
2025-03-18	6.760	6.830	6.720	6.750	6.750	21,727,092
2025-03-17	6.660	7.040	6.590	6.870	6.870	39,737,490
2025-03-14	6.730	6.800	6.590	6.700	6.700	36,508,010
2025-03-13	6.460	7.100	6.450	6.940	6.940	54,579,133
2025-03-12	6.280	6.700	6.280	6.530	6.530	36,163,134
2025-03-11	6.230	6.280	6.170	6.280	6.280	6,119,970
2025-03-10	6.200	6.320	6.190	6.260	6.260	7,665,640
2025-03-07	6.300	6.310	6.190	6.210	6.210	8,570,300
2025-03-06	6.280	6.340	6.220	6.300	6.300	9,616,602
2025-03-05	6.350	6.360	6.160	6.270	6.270	8,977,400
2025-03-04	6.280	6.370	6.230	6.350	6.350	7,034,700
2025-03-03	6.290	6.440	6.270	6.310	6.310	10,107,795
2025-02-28	6.390	6.450	6.270	6.290	6.290	10,779,946
2025-02-27	6.400	6.440	6.260	6.380	6.380	11,345,846
2025-02-26	6.360	6.480	6.360	6.400	6.400	8,687,800
2025-02-25	6.410	6.490	6.350	6.370	6.370	9,738,002
2025-02-24	6.430	6.510	6.410	6.450	6.450	8,737,362
2025-02-21	6.530	6.540	6.410	6.470	6.470	11,783,900
2025-02-20	6.570	6.600	6.500	6.530	6.530	10,031,302
2025-02-19	6.530	6.640	6.470	6.610	6.610	12,570,938
2025-02-18	6.800	6.800	6.520	6.570	6.570	18,628,960
2025-02-17	6.490	6.820	6.400	6.810	6.810	26,605,503
2025-02-14	6.510	6.590	6.460	6.490	6.490	9,697,750
2025-02-13	6.510	6.610	6.450	6.520	6.520	9,899,300
2025-02-12	6.440	6.600	6.420	6.530	6.530	10,525,238
2025-02-11	6.580	6.610	6.420	6.460	6.460	8,609,400
2025-02-10	6.500	6.570	6.440	6.560	6.560	12,345,900
2025-02-07	6.400	6.520	6.340	6.440	6.440	12,313,200
2025-02-06	6.250	6.420	6.250	6.410	6.410	11,795,100
2025-02-05	6.200	6.310	6.160	6.310	6.310	8,171,042
2025-01-27	6.200	6.310	6.190	6.200	6.200	6,541,300
2025-01-24	6.150	6.240	6.100	6.190	6.190	7,027,102
2025-01-23	6.250	6.360	6.150	6.150	6.150	10,222,100
2025-01-22	6.440	6.470	6.160	6.180	6.180	11,211,160
2025-01-21	6.550	6.630	6.410	6.430	6.430	8,149,800
2025-01-20	6.360	6.610	6.240	6.560	6.560	15,314,500

← NewerPage 7 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.