Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.000 | 7.000 | 6.810 | 6.830 | 6.830 | 29,092,750 |
| 2024-10-23 | 6.960 | 7.360 | 6.920 | 7.060 | 7.060 | 47,543,973 |
| 2024-10-22 | 6.930 | 7.060 | 6.810 | 7.020 | 7.020 | 41,486,971 |
| 2024-10-21 | 6.940 | 7.080 | 6.820 | 6.910 | 6.910 | 43,410,650 |
| 2024-10-18 | 6.860 | 7.100 | 6.640 | 6.970 | 6.970 | 48,127,400 |
| 2024-10-17 | 7.070 | 7.070 | 6.770 | 6.990 | 6.990 | 53,783,000 |
| 2024-10-16 | 6.600 | 7.150 | 6.540 | 7.080 | 7.080 | 67,806,900 |
| 2024-10-15 | 6.960 | 7.020 | 6.620 | 6.680 | 6.680 | 64,777,897 |
| 2024-10-14 | 6.280 | 6.820 | 6.200 | 6.820 | 6.820 | 52,172,399 |
| 2024-10-11 | 6.650 | 6.650 | 6.100 | 6.200 | 6.200 | 34,649,791 |
| 2024-10-10 | 6.330 | 6.890 | 6.220 | 6.700 | 6.700 | 50,320,200 |
| 2024-10-09 | 7.190 | 7.200 | 6.590 | 6.590 | 6.590 | 50,267,802 |
| 2024-10-08 | 7.780 | 7.780 | 6.830 | 7.320 | 7.320 | 93,052,659 |
| 2024-09-30 | 6.660 | 7.070 | 6.370 | 7.070 | 7.070 | 96,587,295 |
| 2024-09-27 | 6.320 | 6.450 | 6.220 | 6.430 | 6.430 | 50,785,494 |
| 2024-09-26 | 6.370 | 6.420 | 6.120 | 6.320 | 6.320 | 68,852,350 |
| 2024-09-25 | 6.100 | 6.650 | 6.100 | 6.550 | 6.550 | 92,332,199 |
| 2024-09-24 | 6.080 | 6.270 | 5.760 | 6.170 | 6.170 | 77,233,522 |
| 2024-09-23 | 6.120 | 6.660 | 6.120 | 6.130 | 6.130 | 82,976,421 |
| 2024-09-20 | 6.490 | 6.990 | 6.090 | 6.800 | 6.800 | 127,374,945 |
| 2024-09-19 | 5.720 | 6.360 | 5.660 | 6.360 | 6.360 | 69,690,202 |
| 2024-09-18 | 5.350 | 5.780 | 5.300 | 5.780 | 5.780 | 77,135,830 |
| 2024-09-13 | 4.830 | 5.250 | 4.760 | 5.250 | 5.250 | 41,462,868 |
| 2024-09-12 | 4.750 | 4.840 | 4.730 | 4.770 | 4.770 | 12,709,500 |
| 2024-09-11 | 4.800 | 4.800 | 4.730 | 4.740 | 4.740 | 9,915,300 |
| 2024-09-10 | 4.840 | 4.880 | 4.740 | 4.820 | 4.820 | 10,292,908 |
| 2024-09-09 | 4.790 | 4.860 | 4.720 | 4.850 | 4.850 | 11,841,800 |
| 2024-09-06 | 4.950 | 4.990 | 4.810 | 4.820 | 4.820 | 13,362,059 |
| 2024-09-05 | 4.930 | 4.950 | 4.840 | 4.940 | 4.940 | 13,570,304 |
| 2024-09-04 | 5.050 | 5.050 | 4.910 | 4.920 | 4.920 | 12,636,800 |
| 2024-09-03 | 5.060 | 5.090 | 4.980 | 5.030 | 5.030 | 15,066,220 |
| 2024-09-02 | 5.120 | 5.200 | 5.030 | 5.040 | 5.040 | 22,781,600 |
| 2024-08-30 | 5.040 | 5.160 | 4.990 | 5.060 | 5.060 | 26,458,102 |
| 2024-08-29 | 4.910 | 5.040 | 4.780 | 4.990 | 4.990 | 30,649,978 |
| 2024-08-28 | 4.820 | 5.130 | 4.820 | 4.910 | 4.910 | 42,307,668 |
| 2024-08-27 | 4.900 | 5.290 | 4.900 | 5.130 | 5.130 | 56,110,178 |
| 2024-08-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 3,682,100 |
| 2024-08-23 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 5,937,400 |
| 2024-08-22 | 6.140 | 6.220 | 6.130 | 6.150 | 6.150 | 12,254,860 |
| 2024-08-21 | 6.210 | 6.230 | 6.120 | 6.170 | 6.170 | 10,375,100 |
| 2024-08-20 | 6.340 | 6.360 | 6.140 | 6.170 | 6.170 | 16,054,900 |
| 2024-08-19 | 6.440 | 6.460 | 6.330 | 6.360 | 6.360 | 11,422,200 |
| 2024-08-16 | 6.640 | 6.670 | 6.440 | 6.460 | 6.460 | 20,456,730 |
| 2024-08-15 | 6.770 | 6.770 | 6.590 | 6.650 | 6.650 | 16,160,600 |
| 2024-08-14 | 6.850 | 6.870 | 6.750 | 6.750 | 6.750 | 11,034,860 |
| 2024-08-13 | 7.030 | 7.030 | 6.730 | 6.850 | 6.850 | 23,624,300 |
| 2024-08-12 | 7.130 | 7.250 | 7.060 | 7.080 | 7.080 | 16,119,400 |
| 2024-08-09 | 7.180 | 7.220 | 7.100 | 7.110 | 7.110 | 14,108,300 |
| 2024-08-08 | 7.320 | 7.340 | 7.150 | 7.170 | 7.170 | 26,490,400 |
| 2024-08-07 | 7.250 | 7.700 | 7.160 | 7.460 | 7.460 | 43,645,000 |
| 2024-08-06 | 7.120 | 7.240 | 7.030 | 7.180 | 7.180 | 17,143,900 |
| 2024-08-05 | 7.350 | 7.450 | 7.090 | 7.100 | 7.100 | 28,155,700 |
| 2024-08-02 | 7.680 | 7.730 | 7.500 | 7.520 | 7.520 | 27,619,200 |
| 2024-08-01 | 7.540 | 8.120 | 7.490 | 7.850 | 7.850 | 46,923,920 |
| 2024-07-31 | 7.370 | 7.570 | 7.270 | 7.550 | 7.550 | 21,437,000 |
| 2024-07-30 | 7.310 | 7.400 | 7.220 | 7.370 | 7.370 | 13,602,492 |
| 2024-07-29 | 7.350 | 7.360 | 7.260 | 7.350 | 7.350 | 11,371,460 |
| 2024-07-26 | 7.270 | 7.370 | 7.220 | 7.360 | 7.360 | 14,083,216 |
| 2024-07-25 | 7.280 | 7.420 | 7.090 | 7.290 | 7.290 | 20,472,200 |
| 2024-07-24 | 7.300 | 7.430 | 7.250 | 7.270 | 7.270 | 18,103,540 |
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.