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
2023-04-27	3.250	3.300	3.150	3.270	3.270	141,413,288
2023-04-26	3.200	3.300	3.160	3.270	3.270	188,263,597
2023-04-25	3.110	3.180	3.070	3.140	3.140	94,445,290
2023-04-24	3.080	3.150	3.060	3.090	3.090	71,023,638
2023-04-21	3.110	3.160	3.080	3.090	3.090	65,449,071
2023-04-20	3.090	3.140	3.060	3.130	3.130	60,716,000
2023-04-19	3.100	3.120	3.050	3.090	3.090	77,130,301
2023-04-18	3.160	3.200	3.060	3.100	3.100	131,403,529
2023-04-17	3.180	3.240	3.130	3.160	3.160	133,907,808
2023-04-14	2.960	3.160	2.960	3.150	3.150	212,325,803
2023-04-13	2.970	2.990	2.940	2.960	2.960	90,527,111
2023-04-12	2.980	2.990	2.940	2.960	2.960	75,752,831
2023-04-11	3.010	3.020	2.940	2.970	2.970	86,889,767
2023-04-10	2.910	3.030	2.900	3.010	3.010	122,537,696
2023-04-07	2.930	2.940	2.910	2.920	2.920	55,258,700
2023-04-06	2.960	2.970	2.930	2.930	2.930	65,492,567
2023-04-04	2.970	2.980	2.940	2.970	2.970	55,129,446
2023-04-03	3.010	3.030	2.920	2.970	2.970	96,933,182
2023-03-31	3.000	3.080	2.990	3.030	3.030	76,782,229
2023-03-30	3.020	3.030	2.950	2.990	2.990	74,135,284
2023-03-29	2.980	3.080	2.970	3.010	3.010	115,788,061
2023-03-28	3.010	3.030	2.940	2.950	2.950	90,327,983
2023-03-27	3.100	3.120	3.000	3.000	3.000	78,094,026
2023-03-24	3.090	3.140	3.060	3.100	3.100	83,252,452
2023-03-23	3.090	3.110	3.030	3.100	3.100	56,635,770
2023-03-22	3.090	3.110	3.050	3.080	3.080	60,953,991
2023-03-21	3.080	3.120	3.050	3.070	3.070	57,278,712
2023-03-20	3.110	3.200	3.060	3.080	3.080	90,206,990
2023-03-17	3.090	3.170	3.090	3.120	3.120	85,957,683
2023-03-16	3.080	3.170	3.040	3.100	3.100	94,192,455
2023-03-15	3.020	3.100	2.980	3.080	3.080	85,198,027
2023-03-14	2.970	3.060	2.950	3.010	3.010	74,551,426
2023-03-13	2.950	3.010	2.950	2.980	2.980	44,981,650
2023-03-10	3.030	3.040	2.960	2.970	2.970	60,279,590
2023-03-09	3.060	3.080	3.010	3.040	3.040	65,923,533
2023-03-08	3.060	3.090	3.010	3.050	3.050	84,369,310
2023-03-07	3.120	3.160	3.070	3.080	3.080	108,742,607
2023-03-06	3.040	3.150	3.030	3.120	3.120	119,540,773
2023-03-03	2.960	3.050	2.950	3.040	3.040	112,728,488
2023-03-02	2.930	2.990	2.920	2.960	2.960	74,883,870
2023-03-01	2.970	2.980	2.930	2.950	2.950	72,883,419
2023-02-28	2.910	2.970	2.900	2.970	2.970	83,956,106
2023-02-27	2.900	2.940	2.890	2.900	2.900	38,797,181
2023-02-24	2.920	2.950	2.900	2.920	2.920	41,240,354
2023-02-23	2.950	2.960	2.910	2.930	2.930	47,456,188
2023-02-22	2.960	2.980	2.940	2.960	2.960	42,494,955
2023-02-21	2.950	2.980	2.930	2.970	2.970	45,137,624
2023-02-20	2.930	2.960	2.910	2.960	2.960	54,089,567
2023-02-17	2.940	2.990	2.930	2.930	2.930	62,544,119
2023-02-16	3.020	3.050	2.940	2.960	2.960	102,306,897
2023-02-15	3.060	3.060	3.020	3.030	3.030	86,709,283
2023-02-14	2.970	3.090	2.940	3.060	3.060	195,436,500
2023-02-13	3.020	3.070	2.950	2.960	2.960	135,420,849
2023-02-10	2.930	3.030	2.910	3.000	3.000	185,516,241
2023-02-09	2.960	2.980	2.900	2.930	2.930	103,982,477
2023-02-08	2.930	2.980	2.910	2.950	2.950	114,975,420
2023-02-07	2.900	2.960	2.880	2.930	2.930	103,153,497
2023-02-06	2.870	2.950	2.860	2.900	2.900	108,143,400
2023-02-03	2.880	2.910	2.840	2.890	2.890	117,093,972
2023-02-02	2.800	3.000	2.800	2.890	2.890	239,063,300

← NewerPage 15 of 21 · 1,216 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.