Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.040 | 3.090 | 3.030 | 3.050 | 3.050 | 49,423,245 |
| 2023-07-26 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 59,074,635 |
| 2023-07-25 | 3.130 | 3.140 | 3.060 | 3.090 | 3.090 | 94,883,204 |
| 2023-07-24 | 3.080 | 3.130 | 3.060 | 3.110 | 3.110 | 32,655,830 |
| 2023-07-21 | 3.090 | 3.110 | 3.060 | 3.090 | 3.090 | 33,400,572 |
| 2023-07-20 | 3.150 | 3.150 | 3.080 | 3.090 | 3.090 | 39,418,400 |
| 2023-07-19 | 3.120 | 3.160 | 3.120 | 3.150 | 3.150 | 32,500,506 |
| 2023-07-18 | 3.170 | 3.180 | 3.100 | 3.140 | 3.140 | 46,137,990 |
| 2023-07-17 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 39,283,900 |
| 2023-07-14 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 48,979,814 |
| 2023-07-13 | 3.190 | 3.230 | 3.180 | 3.230 | 3.230 | 47,609,100 |
| 2023-07-12 | 3.230 | 3.240 | 3.180 | 3.200 | 3.200 | 57,928,016 |
| 2023-07-11 | 3.260 | 3.270 | 3.210 | 3.230 | 3.230 | 71,810,733 |
| 2023-07-10 | 3.290 | 3.320 | 3.220 | 3.270 | 3.270 | 92,907,991 |
| 2023-07-07 | 3.190 | 3.250 | 3.180 | 3.240 | 3.240 | 70,583,665 |
| 2023-07-06 | 3.190 | 3.230 | 3.180 | 3.180 | 3.180 | 46,684,600 |
| 2023-07-05 | 3.190 | 3.260 | 3.180 | 3.190 | 3.190 | 71,549,511 |
| 2023-07-04 | 3.310 | 3.320 | 3.190 | 3.230 | 3.230 | 125,514,786 |
| 2023-07-03 | 3.330 | 3.350 | 3.250 | 3.320 | 3.320 | 114,700,576 |
| 2023-06-30 | 3.330 | 3.360 | 3.280 | 3.310 | 3.310 | 56,527,158 |
| 2023-06-29 | 3.410 | 3.410 | 3.320 | 3.330 | 3.330 | 60,400,832 |
| 2023-06-28 | 3.350 | 3.410 | 3.330 | 3.400 | 3.400 | 85,710,239 |
| 2023-06-27 | 3.380 | 3.410 | 3.270 | 3.350 | 3.350 | 92,194,910 |
| 2023-06-26 | 3.260 | 3.420 | 3.260 | 3.400 | 3.400 | 127,107,907 |
| 2023-06-21 | 3.260 | 3.360 | 3.240 | 3.280 | 3.280 | 73,085,712 |
| 2023-06-20 | 3.280 | 3.320 | 3.220 | 3.260 | 3.260 | 62,200,181 |
| 2023-06-19 | 3.230 | 3.310 | 3.220 | 3.280 | 3.280 | 57,154,300 |
| 2023-06-16 | 3.310 | 3.320 | 3.210 | 3.250 | 3.250 | 107,724,234 |
| 2023-06-15 | 3.320 | 3.330 | 3.270 | 3.320 | 3.320 | 67,184,650 |
| 2023-06-14 | 3.440 | 3.440 | 3.290 | 3.310 | 3.310 | 124,403,648 |
| 2023-06-13 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 54,015,919 |
| 2023-06-12 | 3.590 | 3.630 | 3.470 | 3.500 | 3.500 | 75,498,142 |
| 2023-06-09 | 3.480 | 3.600 | 3.470 | 3.600 | 3.600 | 71,767,069 |
| 2023-06-08 | 3.460 | 3.510 | 3.430 | 3.490 | 3.490 | 46,099,802 |
| 2023-06-07 | 3.470 | 3.480 | 3.420 | 3.450 | 3.450 | 47,845,661 |
| 2023-06-06 | 3.580 | 3.590 | 3.450 | 3.470 | 3.470 | 75,165,458 |
| 2023-06-05 | 3.560 | 3.620 | 3.530 | 3.580 | 3.580 | 83,412,209 |
| 2023-06-02 | 3.590 | 3.640 | 3.530 | 3.560 | 3.560 | 86,929,460 |
| 2023-06-01 | 3.650 | 3.680 | 3.550 | 3.590 | 3.590 | 81,105,953 |
| 2023-05-31 | 3.640 | 3.700 | 3.590 | 3.670 | 3.670 | 83,112,854 |
| 2023-05-30 | 3.700 | 3.700 | 3.570 | 3.660 | 3.660 | 121,363,665 |
| 2023-05-29 | 3.500 | 3.720 | 3.490 | 3.690 | 3.690 | 183,454,172 |
| 2023-05-26 | 3.400 | 3.530 | 3.400 | 3.510 | 3.510 | 145,714,944 |
| 2023-05-25 | 3.310 | 3.410 | 3.240 | 3.390 | 3.390 | 132,933,894 |
| 2023-05-24 | 3.350 | 3.420 | 3.320 | 3.360 | 3.360 | 98,893,933 |
| 2023-05-23 | 3.450 | 3.500 | 3.340 | 3.360 | 3.360 | 134,910,507 |
| 2023-05-22 | 3.270 | 3.490 | 3.250 | 3.450 | 3.450 | 197,330,389 |
| 2023-05-19 | 3.280 | 3.340 | 3.250 | 3.280 | 3.280 | 81,691,672 |
| 2023-05-18 | 3.290 | 3.360 | 3.260 | 3.290 | 3.290 | 85,944,659 |
| 2023-05-17 | 3.230 | 3.330 | 3.170 | 3.310 | 3.310 | 126,947,155 |
| 2023-05-16 | 3.220 | 3.310 | 3.160 | 3.240 | 3.240 | 127,169,853 |
| 2023-05-15 | 3.350 | 3.440 | 3.210 | 3.260 | 3.260 | 209,992,968 |
| 2023-05-12 | 3.250 | 3.370 | 3.220 | 3.320 | 3.320 | 152,989,981 |
| 2023-05-11 | 3.240 | 3.340 | 3.210 | 3.250 | 3.250 | 115,993,272 |
| 2023-05-10 | 3.290 | 3.310 | 3.220 | 3.230 | 3.230 | 95,390,957 |
| 2023-05-09 | 3.390 | 3.460 | 3.270 | 3.290 | 3.290 | 137,121,708 |
| 2023-05-08 | 3.320 | 3.500 | 3.310 | 3.390 | 3.390 | 190,598,554 |
| 2023-05-05 | 3.260 | 3.400 | 3.230 | 3.320 | 3.320 | 148,248,805 |
| 2023-05-04 | 3.110 | 3.290 | 3.090 | 3.260 | 3.260 | 177,514,151 |
| 2023-04-28 | 3.160 | 3.170 | 3.070 | 3.110 | 3.110 | 173,237,287 |
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.