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
2023-10-26	2.480	2.560	2.470	2.550	2.550	56,041,507
2023-10-25	2.490	2.520	2.480	2.500	2.500	51,563,540
2023-10-24	2.420	2.480	2.420	2.470	2.470	52,132,264
2023-10-23	2.500	2.500	2.410	2.420	2.420	54,264,160
2023-10-20	2.480	2.530	2.450	2.500	2.500	46,603,747
2023-10-19	2.500	2.540	2.490	2.490	2.490	50,658,332
2023-10-18	2.590	2.590	2.510	2.520	2.520	60,175,320
2023-10-17	2.620	2.630	2.540	2.590	2.590	81,787,531
2023-10-16	2.590	2.620	2.570	2.610	2.610	46,781,804
2023-10-13	2.620	2.660	2.580	2.590	2.590	79,451,965
2023-10-12	2.590	2.640	2.590	2.640	2.640	56,922,846
2023-10-11	2.580	2.610	2.570	2.580	2.580	46,870,337
2023-10-10	2.630	2.640	2.560	2.570	2.570	68,374,301
2023-10-09	2.660	2.660	2.630	2.630	2.630	37,890,751
2023-09-28	2.650	2.660	2.640	2.660	2.660	30,971,600
2023-09-27	2.650	2.680	2.640	2.640	2.640	41,973,150
2023-09-26	2.670	2.680	2.650	2.650	2.650	34,761,473
2023-09-25	2.720	2.720	2.670	2.670	2.670	46,091,701
2023-09-22	2.700	2.730	2.680	2.720	2.720	49,907,545
2023-09-21	2.700	2.720	2.680	2.680	2.680	47,800,558
2023-09-20	2.740	2.740	2.700	2.700	2.700	45,390,902
2023-09-19	2.760	2.760	2.730	2.740	2.740	50,767,159
2023-09-18	2.780	2.790	2.740	2.760	2.760	64,803,123
2023-09-15	2.860	2.860	2.780	2.790	2.790	100,314,702
2023-09-14	2.840	2.870	2.820	2.860	2.860	98,717,231
2023-09-13	2.840	2.860	2.800	2.830	2.830	57,195,000
2023-09-12	2.800	2.870	2.790	2.830	2.830	81,530,350
2023-09-11	2.790	2.810	2.770	2.790	2.790	64,103,094
2023-09-08	2.690	2.870	2.670	2.810	2.810	167,002,705
2023-09-07	2.770	2.780	2.700	2.700	2.700	69,037,105
2023-09-06	2.800	2.820	2.740	2.760	2.760	81,259,144
2023-09-05	2.750	2.860	2.740	2.780	2.780	124,732,290
2023-09-04	2.720	2.750	2.630	2.750	2.750	147,765,399
2023-09-01	2.760	2.770	2.700	2.730	2.730	83,033,878
2023-08-31	2.760	2.790	2.720	2.780	2.780	69,058,722
2023-08-30	2.810	2.840	2.750	2.750	2.750	87,457,850
2023-08-29	2.790	2.820	2.770	2.790	2.790	79,277,418
2023-08-28	2.910	2.930	2.780	2.790	2.790	82,778,245
2023-08-25	2.800	2.860	2.780	2.800	2.800	51,139,597
2023-08-24	2.850	2.880	2.820	2.820	2.820	31,134,710
2023-08-23	2.890	2.900	2.840	2.840	2.840	34,223,933
2023-08-22	2.900	2.920	2.860	2.890	2.890	47,317,107
2023-08-21	2.930	2.950	2.890	2.900	2.900	38,358,380
2023-08-18	2.950	2.990	2.930	2.940	2.940	32,928,801
2023-08-17	2.970	2.970	2.930	2.960	2.960	34,212,400
2023-08-16	3.010	3.010	2.970	2.980	2.980	20,976,330
2023-08-15	2.990	3.050	2.980	3.010	3.010	38,764,615
2023-08-14	2.940	3.010	2.910	3.000	3.000	47,323,158
2023-08-11	3.030	3.030	2.950	2.950	2.950	50,956,222
2023-08-10	3.010	3.050	3.000	3.030	3.030	32,529,067
2023-08-09	3.060	3.070	3.000	3.000	3.000	70,130,745
2023-08-08	3.100	3.130	3.060	3.060	3.060	47,736,467
2023-08-07	3.130	3.140	3.090	3.100	3.100	55,829,400
2023-08-04	3.170	3.180	3.130	3.130	3.130	59,334,616
2023-08-03	3.150	3.190	3.140	3.160	3.160	46,507,486
2023-08-02	3.200	3.200	3.150	3.160	3.160	56,937,469
2023-08-01	3.130	3.200	3.120	3.200	3.200	100,427,810
2023-07-31	3.090	3.140	3.080	3.130	3.130	65,765,470
2023-07-28	3.040	3.100	3.020	3.090	3.090	80,432,890
2023-07-27	3.040	3.090	3.030	3.050	3.050	49,423,245

← NewerPage 13 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.