Datang International Power Generation Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.390	2.390	2.310	2.320	2.320	129,163,407
2024-01-18	2.460	2.460	2.340	2.390	2.390	136,205,392
2024-01-17	2.520	2.530	2.460	2.470	2.470	63,272,900
2024-01-16	2.550	2.550	2.490	2.520	2.520	91,076,857
2024-01-15	2.560	2.570	2.530	2.560	2.560	65,436,075
2024-01-12	2.490	2.570	2.480	2.560	2.560	114,051,927
2024-01-11	2.530	2.530	2.480	2.480	2.480	71,847,500
2024-01-10	2.550	2.550	2.520	2.520	2.520	40,163,382
2024-01-09	2.530	2.560	2.510	2.550	2.550	62,719,200
2024-01-08	2.570	2.570	2.510	2.520	2.520	59,703,467
2024-01-05	2.560	2.610	2.550	2.570	2.570	93,995,036
2024-01-04	2.580	2.590	2.530	2.580	2.580	94,817,200
2024-01-03	2.500	2.580	2.490	2.580	2.580	130,642,442
2024-01-02	2.430	2.510	2.420	2.500	2.500	118,444,934
2023-12-29	2.410	2.430	2.400	2.420	2.420	43,682,393
2023-12-28	2.380	2.420	2.380	2.410	2.410	61,623,491
2023-12-27	2.380	2.410	2.360	2.390	2.390	62,942,843
2023-12-26	2.400	2.410	2.380	2.380	2.380	41,596,900
2023-12-25	2.390	2.410	2.390	2.390	2.390	38,282,048
2023-12-22	2.420	2.420	2.380	2.400	2.400	50,887,447
2023-12-21	2.400	2.420	2.370	2.410	2.410	58,314,000
2023-12-20	2.420	2.480	2.410	2.410	2.410	64,882,800
2023-12-19	2.450	2.450	2.390	2.410	2.410	63,126,400
2023-12-18	2.470	2.480	2.430	2.440	2.440	63,353,450
2023-12-15	2.490	2.510	2.470	2.470	2.470	64,089,634
2023-12-14	2.490	2.500	2.460	2.490	2.490	60,650,900
2023-12-13	2.510	2.530	2.480	2.480	2.480	75,114,493
2023-12-12	2.510	2.510	2.480	2.500	2.500	56,018,600
2023-12-11	2.500	2.510	2.430	2.500	2.500	84,269,412
2023-12-08	2.460	2.520	2.460	2.500	2.500	89,999,539
2023-12-07	2.440	2.480	2.430	2.460	2.460	64,989,900
2023-12-06	2.450	2.460	2.420	2.440	2.440	53,810,328
2023-12-05	2.490	2.510	2.440	2.450	2.450	74,630,800
2023-12-04	2.500	2.510	2.480	2.490	2.490	46,023,900
2023-12-01	2.500	2.510	2.480	2.500	2.500	60,902,240
2023-11-30	2.470	2.510	2.470	2.500	2.500	78,138,548
2023-11-29	2.510	2.520	2.460	2.470	2.470	50,701,901
2023-11-28	2.510	2.510	2.490	2.510	2.510	33,661,308
2023-11-27	2.490	2.520	2.470	2.510	2.510	59,865,516
2023-11-24	2.530	2.530	2.490	2.490	2.490	56,243,634
2023-11-23	2.510	2.530	2.500	2.530	2.530	44,619,100
2023-11-22	2.550	2.560	2.510	2.510	2.510	65,025,201
2023-11-21	2.570	2.580	2.540	2.550	2.550	70,709,200
2023-11-20	2.530	2.580	2.520	2.560	2.560	115,100,600
2023-11-17	2.520	2.540	2.510	2.530	2.530	54,861,979
2023-11-16	2.520	2.540	2.500	2.520	2.520	69,844,464
2023-11-15	2.540	2.560	2.510	2.520	2.520	104,198,306
2023-11-14	2.540	2.590	2.520	2.530	2.530	128,107,153
2023-11-13	2.590	2.620	2.510	2.540	2.540	120,678,827
2023-11-10	2.540	2.570	2.500	2.560	2.560	67,044,624
2023-11-09	2.530	2.570	2.510	2.540	2.540	56,337,621
2023-11-08	2.560	2.570	2.520	2.530	2.530	49,151,531
2023-11-07	2.580	2.590	2.550	2.560	2.560	50,586,800
2023-11-06	2.620	2.630	2.570	2.580	2.580	79,015,901
2023-11-03	2.610	2.640	2.600	2.610	2.610	44,577,600
2023-11-02	2.620	2.630	2.600	2.610	2.610	43,510,700
2023-11-01	2.610	2.630	2.590	2.620	2.620	37,982,434
2023-10-31	2.600	2.610	2.570	2.590	2.590	45,485,200
2023-10-30	2.600	2.630	2.580	2.590	2.590	50,723,408
2023-10-27	2.550	2.610	2.550	2.610	2.610	77,538,996

← NewerPage 12 of 21 · 1,215 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.