Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.090 | 5.130 | 5.040 | 5.100 | 5.100 | 87,596,315 |
| 2026-10-16 | 5.050 | 5.160 | 5.040 | 5.080 | 5.080 | 149,381,696 |
| 2026-10-15 | 5.110 | 5.120 | 4.980 | 5.010 | 5.010 | 143,348,125 |
| 2026-10-14 | 5.150 | 5.300 | 5.130 | 5.210 | 5.210 | 144,608,578 |
| 2026-10-13 | 5.200 | 5.200 | 5.060 | 5.160 | 5.160 | 141,463,144 |
| 2026-10-12 | 5.320 | 5.390 | 5.210 | 5.220 | 5.220 | 140,914,990 |
| 2026-10-09 | 5.330 | 5.360 | 5.220 | 5.340 | 5.340 | 136,874,910 |
| 2026-10-08 | 5.320 | 5.380 | 5.300 | 5.350 | 5.350 | 121,706,869 |
| 2026-09-30 | 5.250 | 5.330 | 5.240 | 5.310 | 5.310 | 103,801,246 |
| 2026-09-29 | 5.290 | 5.350 | 5.240 | 5.250 | 5.250 | 117,264,827 |
| 2026-09-28 | 5.360 | 5.360 | 5.270 | 5.320 | 5.320 | 124,124,117 |
| 2026-09-24 | 5.390 | 5.420 | 5.350 | 5.360 | 5.360 | 110,670,163 |
| 2026-09-23 | 5.560 | 5.560 | 5.400 | 5.410 | 5.410 | 206,234,567 |
| 2026-09-22 | 5.590 | 5.620 | 5.550 | 5.570 | 5.570 | 159,891,351 |
| 2026-09-21 | 5.580 | 5.620 | 5.550 | 5.590 | 5.590 | 129,735,956 |
| 2026-09-18 | 5.510 | 5.650 | 5.500 | 5.580 | 5.580 | 203,447,909 |
| 2026-09-17 | 5.550 | 5.580 | 5.460 | 5.500 | 5.500 | 176,766,215 |
| 2026-09-16 | 5.550 | 5.630 | 5.480 | 5.590 | 5.590 | 195,664,883 |
| 2026-09-15 | 5.650 | 5.720 | 5.540 | 5.560 | 5.560 | 204,392,832 |
| 2026-09-14 | 5.700 | 5.880 | 5.670 | 5.680 | 5.680 | 223,751,819 |
| 2026-09-11 | 5.940 | 6.030 | 5.780 | 5.780 | 5.780 | 329,488,745 |
| 2026-09-10 | 5.750 | 6.100 | 5.670 | 6.020 | 6.020 | 473,516,236 |
| 2026-09-09 | 5.610 | 5.890 | 5.560 | 5.830 | 5.830 | 343,882,542 |
| 2026-09-08 | 5.580 | 5.630 | 5.560 | 5.630 | 5.630 | 155,526,556 |
| 2026-09-07 | 5.600 | 5.600 | 5.520 | 5.600 | 5.600 | 129,306,935 |
| 2026-09-04 | 5.610 | 5.680 | 5.560 | 5.580 | 5.580 | 169,438,805 |
| 2026-09-03 | 5.670 | 5.700 | 5.580 | 5.600 | 5.600 | 151,140,185 |
| 2026-09-02 | 5.820 | 5.830 | 5.660 | 5.670 | 5.670 | 213,862,540 |
| 2026-09-01 | 5.850 | 5.940 | 5.830 | 5.860 | 5.860 | 181,296,354 |
| 2026-08-31 | 5.810 | 5.880 | 5.750 | 5.850 | 5.850 | 179,288,300 |
| 2026-08-28 | 5.900 | 5.950 | 5.880 | 5.890 | 5.890 | 152,359,130 |
| 2026-08-27 | 5.880 | 5.950 | 5.800 | 5.950 | 5.950 | 245,848,225 |
| 2026-08-26 | 5.800 | 5.960 | 5.760 | 5.940 | 5.940 | 225,911,648 |
| 2026-08-25 | 5.850 | 5.920 | 5.770 | 5.900 | 5.807 | 155,562,973 |
| 2026-08-24 | 5.970 | 6.030 | 5.850 | 5.890 | 5.797 | 173,315,322 |
| 2026-08-21 | 6.000 | 6.000 | 5.820 | 5.910 | 5.817 | 213,121,991 |
| 2026-08-20 | 6.000 | 6.110 | 5.920 | 6.050 | 5.955 | 254,650,536 |
| 2026-08-19 | 6.100 | 6.280 | 6.000 | 6.030 | 5.935 | 338,814,561 |
| 2026-08-18 | 6.370 | 6.400 | 6.150 | 6.160 | 6.160 | 471,346,795 |
| 2026-08-17 | 6.350 | 6.490 | 6.320 | 6.430 | 6.430 | 451,672,092 |
| 2026-08-14 | 6.930 | 6.970 | 6.340 | 6.480 | 6.480 | 877,965,402 |
| 2026-08-13 | 6.250 | 6.920 | 6.220 | 6.920 | 6.920 | 897,899,568 |
| 2026-08-12 | 6.230 | 6.500 | 6.180 | 6.290 | 6.290 | 403,489,774 |
| 2026-08-11 | 6.260 | 6.480 | 6.200 | 6.270 | 6.270 | 323,088,973 |
| 2026-08-10 | 6.360 | 6.450 | 6.140 | 6.340 | 6.340 | 373,820,752 |
| 2026-08-07 | 6.200 | 6.420 | 6.110 | 6.390 | 6.390 | 404,078,667 |
| 2026-08-06 | 6.340 | 6.370 | 6.170 | 6.250 | 6.250 | 371,683,500 |
| 2026-08-05 | 6.330 | 6.450 | 6.200 | 6.430 | 6.430 | 523,902,517 |
| 2026-08-04 | 6.200 | 6.460 | 6.180 | 6.330 | 6.330 | 491,064,771 |
| 2026-08-03 | 5.930 | 6.200 | 5.890 | 6.180 | 6.180 | 453,690,879 |
| 2026-07-31 | 5.760 | 6.020 | 5.720 | 5.910 | 5.910 | 343,219,565 |
| 2026-07-30 | 6.100 | 6.210 | 5.800 | 5.820 | 5.820 | 451,712,476 |
| 2026-07-29 | 5.880 | 6.260 | 5.830 | 6.170 | 6.170 | 529,218,426 |
| 2026-07-28 | 6.110 | 6.210 | 5.930 | 5.940 | 5.940 | 433,447,172 |
| 2026-07-27 | 6.030 | 6.490 | 6.020 | 6.220 | 6.220 | 553,118,038 |
| 2026-07-24 | 6.740 | 6.840 | 6.290 | 6.290 | 6.290 | 623,932,619 |
| 2026-07-23 | 6.800 | 7.500 | 6.630 | 6.990 | 6.990 | 983,130,633 |
| 2026-07-22 | 6.350 | 7.070 | 6.320 | 6.950 | 6.950 | 882,082,213 |
| 2026-07-21 | 6.320 | 6.810 | 6.000 | 6.620 | 6.620 | 1,012,262,272 |
| 2026-07-20 | 5.680 | 6.380 | 5.450 | 6.380 | 6.380 | 855,876,139 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-27 | 0.0910 CNY |
| 2020-08-28 | 0.0650 CNY |
| 2019-08-23 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.