Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.950 | 2.980 | 2.900 | 2.900 | 2.900 | 76,437,087 |
| 2024-07-22 | 2.990 | 3.000 | 2.940 | 2.960 | 2.960 | 64,489,001 |
| 2024-07-19 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 73,986,637 |
| 2024-07-18 | 2.950 | 3.000 | 2.920 | 2.990 | 2.990 | 89,733,026 |
| 2024-07-17 | 3.060 | 3.070 | 2.960 | 2.960 | 2.960 | 122,520,400 |
| 2024-07-16 | 3.060 | 3.090 | 3.040 | 3.070 | 3.070 | 68,091,059 |
| 2024-07-15 | 3.090 | 3.090 | 3.020 | 3.080 | 3.080 | 97,750,637 |
| 2024-07-12 | 3.110 | 3.190 | 3.080 | 3.100 | 3.100 | 121,623,241 |
| 2024-07-11 | 3.200 | 3.220 | 3.060 | 3.140 | 3.140 | 197,684,120 |
| 2024-07-10 | 3.210 | 3.250 | 3.140 | 3.170 | 3.170 | 205,796,249 |
| 2024-07-09 | 3.090 | 3.190 | 3.060 | 3.190 | 3.190 | 140,077,007 |
| 2024-07-08 | 3.050 | 3.130 | 3.040 | 3.080 | 3.080 | 105,251,206 |
| 2024-07-05 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-04 | 3.130 | 3.160 | 3.080 | 3.090 | 3.090 | 87,353,348 |
| 2024-07-03 | 3.140 | 3.170 | 3.090 | 3.120 | 3.120 | 91,371,452 |
| 2024-07-02 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 109,034,970 |
| 2024-07-01 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 140,374,548 |
| 2024-06-28 | 2.920 | 3.040 | 2.890 | 3.010 | 3.010 | 139,566,652 |
| 2024-06-27 | 2.940 | 2.990 | 2.910 | 2.910 | 2.910 | 79,018,454 |
| 2024-06-26 | 2.930 | 2.960 | 2.870 | 2.950 | 2.950 | 102,274,000 |
| 2024-06-25 | 2.950 | 2.960 | 2.920 | 2.940 | 2.940 | 67,350,500 |
| 2024-06-24 | 2.970 | 2.990 | 2.920 | 2.950 | 2.950 | 88,225,844 |
| 2024-06-21 | 2.950 | 3.010 | 2.940 | 2.970 | 2.970 | 82,673,896 |
| 2024-06-20 | 2.990 | 2.990 | 2.930 | 2.950 | 2.950 | 88,636,843 |
| 2024-06-19 | 3.000 | 3.010 | 2.970 | 2.980 | 2.980 | 75,421,003 |
| 2024-06-18 | 3.030 | 3.040 | 2.980 | 2.990 | 2.990 | 113,452,717 |
| 2024-06-17 | 3.070 | 3.110 | 3.030 | 3.030 | 3.030 | 148,031,970 |
| 2024-06-14 | 3.130 | 3.170 | 3.070 | 3.090 | 3.090 | 138,433,300 |
| 2024-06-13 | 3.110 | 3.170 | 3.110 | 3.130 | 3.130 | 123,813,136 |
| 2024-06-12 | 3.070 | 3.120 | 3.060 | 3.110 | 3.110 | 105,708,951 |
| 2024-06-11 | 3.170 | 3.200 | 3.060 | 3.080 | 3.080 | 198,934,775 |
| 2024-06-07 | 3.060 | 3.180 | 3.050 | 3.170 | 3.170 | 189,146,513 |
| 2024-06-06 | 3.040 | 3.110 | 3.020 | 3.070 | 3.070 | 136,115,950 |
| 2024-06-05 | 3.090 | 3.100 | 3.030 | 3.040 | 3.040 | 95,027,550 |
| 2024-06-04 | 3.030 | 3.090 | 3.000 | 3.090 | 3.090 | 101,690,000 |
| 2024-06-03 | 3.030 | 3.060 | 3.000 | 3.040 | 3.040 | 90,720,000 |
| 2024-05-31 | 3.050 | 3.080 | 3.020 | 3.030 | 3.030 | 79,874,300 |
| 2024-05-30 | 3.130 | 3.150 | 3.030 | 3.040 | 3.040 | 103,943,953 |
| 2024-05-29 | 3.110 | 3.150 | 3.050 | 3.120 | 3.120 | 112,619,010 |
| 2024-05-28 | 3.090 | 3.150 | 3.070 | 3.110 | 3.110 | 139,604,787 |
| 2024-05-27 | 3.080 | 3.110 | 3.050 | 3.100 | 3.100 | 123,164,610 |
| 2024-05-24 | 2.980 | 3.070 | 2.970 | 3.050 | 3.050 | 128,337,621 |
| 2024-05-23 | 3.040 | 3.040 | 2.950 | 2.980 | 2.980 | 102,762,520 |
| 2024-05-22 | 3.080 | 3.110 | 3.050 | 3.050 | 3.050 | 85,233,134 |
| 2024-05-21 | 3.110 | 3.140 | 3.060 | 3.080 | 3.080 | 84,046,597 |
| 2024-05-20 | 3.040 | 3.140 | 3.020 | 3.120 | 3.120 | 116,155,541 |
| 2024-05-17 | 3.030 | 3.070 | 3.010 | 3.040 | 3.040 | 104,783,935 |
| 2024-05-16 | 3.140 | 3.160 | 3.020 | 3.040 | 3.040 | 159,329,600 |
| 2024-05-15 | 3.230 | 3.270 | 3.120 | 3.130 | 3.130 | 127,939,400 |
| 2024-05-14 | 3.160 | 3.250 | 3.140 | 3.230 | 3.230 | 150,831,652 |
| 2024-05-13 | 3.140 | 3.180 | 3.090 | 3.170 | 3.170 | 132,166,384 |
| 2024-05-10 | 3.070 | 3.130 | 3.060 | 3.130 | 3.130 | 114,550,207 |
| 2024-05-09 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 71,241,300 |
| 2024-05-08 | 3.090 | 3.130 | 3.060 | 3.070 | 3.070 | 90,605,056 |
| 2024-05-07 | 3.140 | 3.170 | 3.070 | 3.100 | 3.100 | 127,763,600 |
| 2024-05-06 | 3.040 | 3.140 | 3.010 | 3.140 | 3.140 | 175,669,957 |
| 2024-04-30 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 103,433,858 |
| 2024-04-29 | 3.110 | 3.140 | 2.990 | 3.020 | 3.020 | 164,541,208 |
| 2024-04-26 | 2.990 | 3.070 | 2.980 | 3.060 | 3.060 | 98,016,472 |
| 2024-04-25 | 3.010 | 3.020 | 2.970 | 2.990 | 2.990 | 59,619,000 |
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.