Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.980 | 3.050 | 2.970 | 3.020 | 3.020 | 121,047,183 |
| 2024-04-23 | 2.980 | 3.010 | 2.930 | 2.940 | 2.940 | 102,731,979 |
| 2024-04-22 | 3.010 | 3.080 | 2.960 | 2.970 | 2.970 | 104,067,100 |
| 2024-04-19 | 3.030 | 3.070 | 2.980 | 3.000 | 3.000 | 113,795,312 |
| 2024-04-18 | 3.130 | 3.140 | 3.020 | 3.040 | 3.040 | 146,672,184 |
| 2024-04-17 | 3.040 | 3.130 | 3.020 | 3.130 | 3.130 | 113,345,434 |
| 2024-04-16 | 3.110 | 3.140 | 3.030 | 3.040 | 3.040 | 141,803,778 |
| 2024-04-15 | 3.110 | 3.140 | 3.050 | 3.120 | 3.120 | 153,135,607 |
| 2024-04-12 | 3.140 | 3.170 | 3.100 | 3.110 | 3.110 | 124,333,699 |
| 2024-04-11 | 3.050 | 3.150 | 3.030 | 3.150 | 3.150 | 161,833,967 |
| 2024-04-10 | 3.070 | 3.120 | 3.060 | 3.080 | 3.080 | 114,753,630 |
| 2024-04-09 | 3.060 | 3.120 | 3.030 | 3.080 | 3.080 | 130,309,498 |
| 2024-04-08 | 3.000 | 3.090 | 3.000 | 3.070 | 3.070 | 139,097,724 |
| 2024-04-03 | 2.990 | 3.040 | 2.960 | 3.030 | 3.030 | 121,919,094 |
| 2024-04-02 | 2.920 | 3.010 | 2.920 | 3.000 | 3.000 | 146,020,123 |
| 2024-04-01 | 2.950 | 2.970 | 2.890 | 2.920 | 2.920 | 106,639,340 |
| 2024-03-29 | 2.850 | 2.930 | 2.850 | 2.930 | 2.930 | 61,858,064 |
| 2024-03-28 | 2.830 | 2.880 | 2.810 | 2.850 | 2.850 | 100,871,875 |
| 2024-03-27 | 2.850 | 2.890 | 2.830 | 2.840 | 2.840 | 106,708,890 |
| 2024-03-26 | 2.780 | 2.870 | 2.770 | 2.860 | 2.860 | 122,116,433 |
| 2024-03-25 | 2.770 | 2.820 | 2.730 | 2.780 | 2.780 | 110,206,317 |
| 2024-03-22 | 2.870 | 2.920 | 2.810 | 2.830 | 2.830 | 117,847,881 |
| 2024-03-21 | 2.840 | 2.900 | 2.830 | 2.880 | 2.880 | 116,231,311 |
| 2024-03-20 | 2.810 | 2.860 | 2.780 | 2.840 | 2.840 | 91,352,332 |
| 2024-03-19 | 2.860 | 2.880 | 2.800 | 2.810 | 2.810 | 101,673,048 |
| 2024-03-18 | 2.790 | 2.900 | 2.780 | 2.860 | 2.860 | 165,619,550 |
| 2024-03-15 | 2.720 | 2.800 | 2.720 | 2.790 | 2.790 | 134,599,739 |
| 2024-03-14 | 2.710 | 2.740 | 2.700 | 2.730 | 2.730 | 86,151,300 |
| 2024-03-13 | 2.690 | 2.740 | 2.680 | 2.720 | 2.720 | 97,815,000 |
| 2024-03-12 | 2.780 | 2.790 | 2.680 | 2.690 | 2.690 | 145,114,460 |
| 2024-03-11 | 2.810 | 2.860 | 2.740 | 2.780 | 2.780 | 169,195,781 |
| 2024-03-08 | 2.720 | 2.810 | 2.710 | 2.800 | 2.800 | 184,960,214 |
| 2024-03-07 | 2.700 | 2.730 | 2.670 | 2.710 | 2.710 | 133,610,071 |
| 2024-03-06 | 2.640 | 2.720 | 2.640 | 2.700 | 2.700 | 127,580,833 |
| 2024-03-05 | 2.630 | 2.700 | 2.620 | 2.650 | 2.650 | 156,841,950 |
| 2024-03-04 | 2.580 | 2.650 | 2.550 | 2.650 | 2.650 | 131,996,022 |
| 2024-03-01 | 2.570 | 2.620 | 2.560 | 2.570 | 2.570 | 105,489,864 |
| 2024-02-29 | 2.530 | 2.570 | 2.520 | 2.570 | 2.570 | 85,078,367 |
| 2024-02-28 | 2.540 | 2.600 | 2.530 | 2.540 | 2.540 | 134,954,707 |
| 2024-02-27 | 2.530 | 2.550 | 2.510 | 2.550 | 2.550 | 78,510,079 |
| 2024-02-26 | 2.610 | 2.640 | 2.520 | 2.530 | 2.530 | 121,049,946 |
| 2024-02-23 | 2.550 | 2.610 | 2.540 | 2.600 | 2.600 | 117,725,334 |
| 2024-02-22 | 2.530 | 2.560 | 2.520 | 2.550 | 2.550 | 74,869,390 |
| 2024-02-21 | 2.530 | 2.580 | 2.520 | 2.540 | 2.540 | 100,200,835 |
| 2024-02-20 | 2.530 | 2.570 | 2.500 | 2.550 | 2.550 | 72,090,486 |
| 2024-02-19 | 2.520 | 2.570 | 2.510 | 2.540 | 2.540 | 108,902,521 |
| 2024-02-08 | 2.500 | 2.570 | 2.500 | 2.510 | 2.510 | 129,473,406 |
| 2024-02-07 | 2.370 | 2.510 | 2.360 | 2.510 | 2.510 | 147,548,417 |
| 2024-02-06 | 2.260 | 2.440 | 2.250 | 2.380 | 2.380 | 122,988,809 |
| 2024-02-05 | 2.360 | 2.370 | 2.240 | 2.280 | 2.280 | 125,366,387 |
| 2024-02-02 | 2.390 | 2.430 | 2.310 | 2.350 | 2.350 | 95,693,705 |
| 2024-02-01 | 2.420 | 2.460 | 2.380 | 2.390 | 2.390 | 91,872,818 |
| 2024-01-31 | 2.450 | 2.500 | 2.360 | 2.440 | 2.440 | 123,754,509 |
| 2024-01-30 | 2.510 | 2.540 | 2.480 | 2.480 | 2.480 | 97,364,353 |
| 2024-01-29 | 2.500 | 2.530 | 2.480 | 2.510 | 2.510 | 99,241,711 |
| 2024-01-26 | 2.490 | 2.510 | 2.470 | 2.500 | 2.500 | 80,378,584 |
| 2024-01-25 | 2.370 | 2.500 | 2.360 | 2.500 | 2.500 | 101,657,241 |
| 2024-01-24 | 2.310 | 2.370 | 2.280 | 2.370 | 2.370 | 87,337,819 |
| 2024-01-23 | 2.230 | 2.310 | 2.190 | 2.300 | 2.300 | 80,869,137 |
| 2024-01-22 | 2.310 | 2.330 | 2.210 | 2.230 | 2.230 | 97,663,205 |
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.