Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.380 | 6.490 | 6.270 | 6.300 | 6.300 | 8,335,200 |
| 2025-01-16 | 6.440 | 6.580 | 6.400 | 6.460 | 6.460 | 9,069,724 |
| 2025-01-15 | 6.430 | 6.490 | 6.360 | 6.440 | 6.440 | 8,373,970 |
| 2025-01-14 | 6.260 | 6.420 | 6.220 | 6.420 | 6.420 | 9,693,102 |
| 2025-01-13 | 6.050 | 6.230 | 5.990 | 6.210 | 6.210 | 6,996,900 |
| 2025-01-10 | 6.470 | 6.520 | 6.160 | 6.160 | 6.160 | 8,482,560 |
| 2025-01-09 | 6.440 | 6.550 | 6.410 | 6.460 | 6.460 | 6,724,100 |
| 2025-01-08 | 6.350 | 6.560 | 6.220 | 6.490 | 6.490 | 15,538,202 |
| 2025-01-07 | 6.320 | 6.350 | 6.160 | 6.350 | 6.350 | 9,110,100 |
| 2025-01-06 | 6.200 | 6.390 | 5.970 | 6.310 | 6.310 | 11,443,518 |
| 2025-01-03 | 6.830 | 6.850 | 6.250 | 6.270 | 6.270 | 15,487,604 |
| 2025-01-02 | 7.110 | 7.120 | 6.660 | 6.800 | 6.800 | 14,606,602 |
| 2024-12-31 | 7.120 | 7.270 | 7.100 | 7.130 | 7.130 | 9,301,512 |
| 2024-12-30 | 7.220 | 7.250 | 7.060 | 7.120 | 7.120 | 8,138,600 |
| 2024-12-27 | 7.080 | 7.330 | 7.080 | 7.270 | 7.270 | 11,791,390 |
| 2024-12-26 | 7.060 | 7.190 | 7.060 | 7.110 | 7.110 | 8,113,900 |
| 2024-12-25 | 7.250 | 7.280 | 7.050 | 7.100 | 7.100 | 13,286,656 |
| 2024-12-24 | 7.220 | 7.590 | 7.020 | 7.370 | 7.370 | 20,720,416 |
| 2024-12-23 | 7.670 | 7.670 | 7.200 | 7.210 | 7.210 | 20,674,490 |
| 2024-12-20 | 7.620 | 7.730 | 7.520 | 7.690 | 7.690 | 19,034,267 |
| 2024-12-19 | 7.890 | 8.000 | 7.530 | 7.660 | 7.660 | 40,019,298 |
| 2024-12-18 | 7.870 | 8.460 | 7.870 | 8.150 | 8.150 | 48,774,719 |
| 2024-12-17 | 8.380 | 8.520 | 7.700 | 7.820 | 7.820 | 47,549,648 |
| 2024-12-16 | 8.100 | 8.550 | 8.070 | 8.330 | 8.330 | 42,072,048 |
| 2024-12-13 | 8.300 | 8.300 | 8.070 | 8.100 | 8.100 | 24,918,800 |
| 2024-12-12 | 8.280 | 8.430 | 8.220 | 8.360 | 8.360 | 28,637,088 |
| 2024-12-11 | 8.320 | 8.350 | 8.200 | 8.310 | 8.310 | 32,708,516 |
| 2024-12-10 | 8.520 | 8.740 | 8.270 | 8.320 | 8.320 | 55,824,305 |
| 2024-12-09 | 8.030 | 8.870 | 8.000 | 8.520 | 8.520 | 75,950,422 |
| 2024-12-06 | 7.990 | 8.190 | 7.980 | 8.060 | 8.060 | 26,129,010 |
| 2024-12-05 | 7.880 | 8.180 | 7.830 | 8.080 | 8.080 | 29,140,540 |
| 2024-12-04 | 8.140 | 8.140 | 7.840 | 7.900 | 7.900 | 29,012,454 |
| 2024-12-03 | 8.050 | 8.230 | 7.870 | 8.190 | 8.190 | 41,635,356 |
| 2024-12-02 | 7.970 | 8.080 | 7.910 | 8.060 | 8.060 | 28,547,493 |
| 2024-11-29 | 7.970 | 8.050 | 7.750 | 7.900 | 7.900 | 35,945,000 |
| 2024-11-28 | 8.230 | 8.520 | 8.000 | 8.050 | 8.050 | 52,077,058 |
| 2024-11-27 | 7.850 | 8.600 | 7.850 | 8.240 | 8.240 | 63,411,953 |
| 2024-11-26 | 8.330 | 8.330 | 7.860 | 7.880 | 7.880 | 57,809,902 |
| 2024-11-25 | 7.600 | 8.140 | 7.440 | 8.140 | 8.140 | 55,566,648 |
| 2024-11-22 | 7.350 | 7.850 | 7.330 | 7.400 | 7.400 | 30,686,158 |
| 2024-11-21 | 7.280 | 7.360 | 7.230 | 7.310 | 7.310 | 14,372,302 |
| 2024-11-20 | 7.240 | 7.360 | 7.210 | 7.320 | 7.320 | 15,330,223 |
| 2024-11-19 | 7.100 | 7.280 | 6.990 | 7.270 | 7.270 | 19,123,417 |
| 2024-11-18 | 7.400 | 7.490 | 7.060 | 7.150 | 7.150 | 19,757,936 |
| 2024-11-15 | 7.690 | 7.760 | 7.310 | 7.320 | 7.320 | 22,403,300 |
| 2024-11-14 | 8.060 | 8.120 | 7.700 | 7.720 | 7.720 | 26,036,500 |
| 2024-11-13 | 8.190 | 8.290 | 8.030 | 8.100 | 8.100 | 22,329,000 |
| 2024-11-12 | 8.100 | 8.370 | 8.020 | 8.270 | 8.270 | 41,065,742 |
| 2024-11-11 | 8.100 | 8.300 | 7.900 | 8.240 | 8.240 | 39,405,508 |
| 2024-11-08 | 8.200 | 8.200 | 7.900 | 8.020 | 8.020 | 45,486,530 |
| 2024-11-07 | 7.920 | 8.490 | 7.850 | 8.260 | 8.260 | 61,534,222 |
| 2024-11-06 | 7.720 | 8.200 | 7.520 | 8.000 | 8.000 | 55,870,394 |
| 2024-11-05 | 7.660 | 7.730 | 7.500 | 7.710 | 7.710 | 37,020,082 |
| 2024-11-04 | 7.220 | 7.990 | 7.220 | 7.680 | 7.680 | 41,622,224 |
| 2024-11-01 | 8.060 | 8.060 | 7.300 | 7.340 | 7.340 | 54,934,180 |
| 2024-10-31 | 8.320 | 8.320 | 8.060 | 8.110 | 8.110 | 56,607,226 |
| 2024-10-30 | 7.800 | 8.500 | 7.800 | 8.320 | 8.320 | 71,172,584 |
| 2024-10-29 | 8.400 | 8.660 | 8.000 | 8.040 | 8.040 | 119,119,702 |
| 2024-10-28 | 7.450 | 7.870 | 7.220 | 7.870 | 7.870 | 65,943,386 |
| 2024-10-25 | 6.810 | 7.150 | 6.790 | 7.150 | 7.150 | 48,552,469 |
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.