Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.770 | 2.780 | 2.640 | 2.730 | 2.730 | 325,954,344 |
| 2022-10-31 | 2.830 | 2.920 | 2.830 | 2.830 | 2.830 | 218,068,900 |
| 2022-10-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 18,122,000 |
| 2022-10-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 24,814,700 |
| 2022-10-26 | 3.750 | 3.930 | 3.730 | 3.880 | 3.880 | 108,541,356 |
| 2022-10-25 | 3.720 | 3.840 | 3.710 | 3.790 | 3.790 | 76,227,664 |
| 2022-10-24 | 3.750 | 3.860 | 3.700 | 3.730 | 3.730 | 79,625,362 |
| 2022-10-21 | 3.660 | 3.920 | 3.660 | 3.820 | 3.820 | 124,440,327 |
| 2022-10-20 | 3.750 | 3.830 | 3.620 | 3.690 | 3.690 | 104,471,871 |
| 2022-10-19 | 3.840 | 3.950 | 3.800 | 3.820 | 3.820 | 73,061,799 |
| 2022-10-18 | 3.820 | 3.940 | 3.810 | 3.880 | 3.880 | 82,659,863 |
| 2022-10-17 | 3.840 | 3.880 | 3.710 | 3.850 | 3.850 | 81,949,614 |
| 2022-10-14 | 3.840 | 3.920 | 3.780 | 3.880 | 3.880 | 121,643,439 |
| 2022-10-13 | 3.690 | 3.940 | 3.660 | 3.880 | 3.880 | 153,099,936 |
| 2022-10-12 | 3.590 | 3.700 | 3.510 | 3.690 | 3.690 | 111,944,015 |
| 2022-10-11 | 3.360 | 3.610 | 3.310 | 3.590 | 3.590 | 122,415,463 |
| 2022-10-10 | 3.330 | 3.450 | 3.300 | 3.340 | 3.340 | 95,915,794 |
| 2022-09-30 | 3.340 | 3.390 | 3.300 | 3.320 | 3.320 | 54,120,151 |
| 2022-09-29 | 3.420 | 3.430 | 3.330 | 3.370 | 3.370 | 54,863,652 |
| 2022-09-28 | 3.480 | 3.580 | 3.350 | 3.370 | 3.370 | 83,888,555 |
| 2022-09-27 | 3.510 | 3.550 | 3.430 | 3.490 | 3.490 | 57,743,770 |
| 2022-09-26 | 3.500 | 3.570 | 3.450 | 3.490 | 3.490 | 64,331,374 |
| 2022-09-23 | 3.620 | 3.690 | 3.480 | 3.500 | 3.500 | 74,441,671 |
| 2022-09-22 | 3.590 | 3.680 | 3.570 | 3.620 | 3.620 | 62,621,507 |
| 2022-09-21 | 3.590 | 3.700 | 3.530 | 3.630 | 3.630 | 107,806,942 |
| 2022-09-20 | 3.640 | 3.660 | 3.530 | 3.570 | 3.570 | 83,841,352 |
| 2022-09-19 | 3.610 | 3.650 | 3.460 | 3.600 | 3.600 | 128,979,600 |
| 2022-09-16 | 3.840 | 3.840 | 3.610 | 3.630 | 3.630 | 190,180,816 |
| 2022-09-15 | 3.960 | 4.000 | 3.780 | 3.850 | 3.850 | 128,736,456 |
| 2022-09-14 | 3.920 | 4.020 | 3.820 | 3.960 | 3.960 | 164,756,954 |
| 2022-09-13 | 4.000 | 4.040 | 3.860 | 3.970 | 3.970 | 163,260,832 |
| 2022-09-09 | 3.970 | 4.030 | 3.880 | 4.000 | 4.000 | 142,274,891 |
| 2022-09-08 | 3.900 | 4.090 | 3.840 | 3.980 | 3.980 | 190,062,873 |
| 2022-09-07 | 3.810 | 3.920 | 3.750 | 3.900 | 3.900 | 204,454,311 |
| 2022-09-06 | 3.660 | 3.920 | 3.560 | 3.860 | 3.860 | 256,715,967 |
| 2022-09-05 | 3.440 | 3.760 | 3.380 | 3.710 | 3.710 | 286,563,693 |
| 2022-09-02 | 3.370 | 3.480 | 3.350 | 3.450 | 3.450 | 171,339,083 |
| 2022-09-01 | 3.260 | 3.450 | 3.200 | 3.330 | 3.330 | 183,407,473 |
| 2022-08-31 | 3.200 | 3.280 | 3.130 | 3.210 | 3.210 | 211,071,556 |
| 2022-08-30 | 3.160 | 3.200 | 3.020 | 3.050 | 3.050 | 76,866,148 |
| 2022-08-29 | 3.050 | 3.190 | 3.030 | 3.180 | 3.180 | 105,819,024 |
| 2022-08-26 | 3.070 | 3.170 | 3.030 | 3.090 | 3.090 | 78,765,412 |
| 2022-08-25 | 3.080 | 3.120 | 3.000 | 3.050 | 3.050 | 80,275,743 |
| 2022-08-24 | 3.160 | 3.160 | 3.020 | 3.030 | 3.030 | 94,837,773 |
| 2022-08-23 | 3.080 | 3.220 | 3.050 | 3.170 | 3.170 | 111,857,893 |
| 2022-08-22 | 3.150 | 3.170 | 3.070 | 3.100 | 3.100 | 145,850,682 |
| 2022-08-19 | 2.900 | 3.120 | 2.820 | 3.100 | 3.100 | 179,032,869 |
| 2022-08-18 | 3.000 | 3.010 | 2.870 | 2.880 | 2.880 | 105,583,488 |
| 2022-08-17 | 3.020 | 3.070 | 2.980 | 3.000 | 3.000 | 83,282,916 |
| 2022-08-16 | 3.000 | 3.030 | 2.940 | 3.010 | 3.010 | 116,877,951 |
| 2022-08-15 | 2.850 | 2.980 | 2.820 | 2.960 | 2.960 | 120,295,382 |
| 2022-08-12 | 2.730 | 2.910 | 2.730 | 2.840 | 2.840 | 78,689,356 |
| 2022-08-11 | 2.700 | 2.750 | 2.690 | 2.750 | 2.750 | 42,834,285 |
| 2022-08-10 | 2.730 | 2.750 | 2.670 | 2.690 | 2.690 | 43,483,042 |
| 2022-08-09 | 2.740 | 2.780 | 2.710 | 2.720 | 2.720 | 48,261,326 |
| 2022-08-08 | 2.670 | 2.760 | 2.640 | 2.730 | 2.730 | 54,030,951 |
| 2022-08-05 | 2.720 | 2.720 | 2.620 | 2.670 | 2.670 | 50,542,834 |
| 2022-08-04 | 2.660 | 2.720 | 2.630 | 2.700 | 2.700 | 46,988,276 |
| 2022-08-03 | 2.620 | 2.700 | 2.620 | 2.630 | 2.630 | 55,366,000 |
| 2022-08-02 | 2.730 | 2.740 | 2.580 | 2.620 | 2.620 | 74,676,933 |
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.