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
2023-02-01	2.780	2.800	2.750	2.790	2.790	70,274,766
2023-01-31	2.720	2.790	2.710	2.770	2.770	110,953,798
2023-01-30	2.760	2.780	2.720	2.730	2.730	99,814,817
2023-01-20	2.680	2.750	2.670	2.740	2.740	80,350,766
2023-01-19	2.690	2.690	2.660	2.680	2.680	67,995,745
2023-01-18	2.690	2.720	2.680	2.690	2.690	69,369,415
2023-01-17	2.710	2.720	2.680	2.690	2.690	70,163,400
2023-01-16	2.700	2.740	2.690	2.720	2.720	66,254,368
2023-01-13	2.700	2.710	2.670	2.700	2.700	65,286,305
2023-01-12	2.730	2.730	2.690	2.700	2.700	64,151,400
2023-01-11	2.760	2.770	2.710	2.730	2.730	64,572,556
2023-01-10	2.800	2.800	2.750	2.760	2.760	85,625,622
2023-01-09	2.900	2.900	2.790	2.810	2.810	104,866,925
2023-01-06	2.900	2.930	2.850	2.870	2.870	106,564,920
2023-01-05	2.910	2.930	2.870	2.890	2.890	77,385,122
2023-01-04	2.860	2.950	2.850	2.900	2.900	120,420,167
2023-01-03	2.800	2.900	2.780	2.890	2.890	101,520,184
2022-12-30	2.740	2.820	2.740	2.790	2.790	79,606,472
2022-12-29	2.760	2.760	2.710	2.720	2.720	52,673,293
2022-12-28	2.690	2.830	2.680	2.770	2.770	106,861,424
2022-12-27	2.710	2.730	2.700	2.700	2.700	30,113,700
2022-12-26	2.670	2.710	2.620	2.710	2.710	39,322,818
2022-12-23	2.640	2.710	2.620	2.680	2.680	38,004,825
2022-12-22	2.730	2.740	2.660	2.670	2.670	57,230,336
2022-12-21	2.740	2.760	2.700	2.730	2.730	41,985,951
2022-12-20	2.730	2.770	2.680	2.740	2.740	61,146,863
2022-12-19	2.890	2.890	2.720	2.750	2.750	123,504,050
2022-12-16	2.840	2.950	2.830	2.890	2.890	78,811,739
2022-12-15	2.840	2.860	2.800	2.850	2.850	41,021,075
2022-12-14	2.880	2.890	2.830	2.850	2.850	49,394,200
2022-12-13	2.850	2.900	2.830	2.890	2.890	50,163,100
2022-12-12	2.880	2.880	2.830	2.850	2.850	68,201,102
2022-12-09	2.920	2.940	2.890	2.890	2.890	69,730,213
2022-12-08	2.940	2.950	2.910	2.930	2.930	51,649,800
2022-12-07	2.960	2.970	2.900	2.940	2.940	94,943,150
2022-12-06	3.050	3.060	2.970	2.980	2.980	102,879,436
2022-12-05	2.950	3.090	2.940	3.050	3.050	173,915,125
2022-12-02	2.940	2.960	2.910	2.950	2.950	88,943,211
2022-12-01	2.960	2.990	2.950	2.960	2.960	93,648,485
2022-11-30	2.980	3.010	2.930	2.990	2.990	127,151,772
2022-11-29	2.980	3.020	2.940	2.980	2.980	123,907,520
2022-11-28	2.920	3.050	2.860	3.010	3.010	181,798,136
2022-11-25	2.900	3.020	2.880	2.960	2.960	147,070,887
2022-11-24	2.900	2.980	2.880	2.920	2.920	195,325,466
2022-11-23	2.780	3.050	2.770	2.980	2.980	332,901,586
2022-11-22	2.760	2.840	2.730	2.780	2.780	131,913,075
2022-11-21	2.730	2.790	2.710	2.770	2.770	115,457,124
2022-11-18	2.730	2.770	2.710	2.740	2.740	104,682,942
2022-11-17	2.770	2.780	2.710	2.730	2.730	133,491,918
2022-11-16	2.760	2.870	2.750	2.800	2.800	189,780,878
2022-11-15	2.720	2.750	2.700	2.750	2.750	133,491,838
2022-11-14	2.710	2.750	2.690	2.730	2.730	144,250,849
2022-11-11	2.730	2.750	2.680	2.720	2.720	193,774,465
2022-11-10	2.700	2.770	2.690	2.710	2.710	205,726,566
2022-11-09	2.710	2.730	2.680	2.690	2.690	123,098,202
2022-11-08	2.720	2.730	2.690	2.710	2.710	108,760,383
2022-11-07	2.740	2.780	2.710	2.730	2.730	189,193,310
2022-11-04	2.680	2.780	2.680	2.750	2.750	234,533,171
2022-11-03	2.680	2.720	2.660	2.680	2.680	205,087,452
2022-11-02	2.700	2.780	2.600	2.770	2.770	323,903,569

← NewerPage 16 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.