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
2022-08-01	2.810	2.820	2.730	2.760	2.760	55,748,983
2022-07-29	2.730	2.860	2.710	2.820	2.820	99,956,014
2022-07-28	2.700	2.810	2.700	2.730	2.730	64,206,228
2022-07-27	2.710	2.730	2.680	2.700	2.700	59,528,223
2022-07-26	2.720	2.750	2.680	2.730	2.730	58,850,224
2022-07-25	2.840	2.850	2.720	2.740	2.740	64,979,638
2022-07-22	2.830	2.890	2.810	2.840	2.840	68,028,840
2022-07-21	2.880	2.900	2.820	2.830	2.830	67,914,414
2022-07-20	2.890	2.900	2.800	2.870	2.870	98,972,882
2022-07-19	2.920	2.920	2.860	2.900	2.900	83,795,986
2022-07-18	2.780	2.930	2.780	2.920	2.920	187,569,756
2022-07-15	2.760	2.830	2.740	2.750	2.750	94,961,595
2022-07-14	2.870	2.880	2.770	2.790	2.790	112,497,991
2022-07-13	2.840	2.890	2.810	2.860	2.860	102,504,605
2022-07-12	2.870	2.910	2.810	2.830	2.830	132,473,757
2022-07-11	2.830	2.940	2.810	2.880	2.880	209,454,133
2022-07-08	2.810	2.840	2.750	2.780	2.780	138,559,095
2022-07-07	2.750	2.940	2.750	2.820	2.820	248,288,366
2022-07-06	2.660	2.770	2.640	2.710	2.710	218,115,700
2022-07-05	2.580	2.710	2.570	2.650	2.650	162,858,646
2022-07-04	2.440	2.670	2.430	2.600	2.600	168,342,191
2022-07-01	2.420	2.480	2.420	2.450	2.450	44,379,201
2022-06-30	2.450	2.460	2.430	2.430	2.430	32,707,755
2022-06-29	2.470	2.480	2.440	2.450	2.450	29,649,199
2022-06-28	2.420	2.480	2.410	2.480	2.480	42,326,366
2022-06-27	2.450	2.460	2.410	2.430	2.430	43,686,350
2022-06-24	2.460	2.470	2.440	2.450	2.450	49,252,800
2022-06-23	2.530	2.530	2.440	2.470	2.470	67,060,440
2022-06-22	2.540	2.560	2.520	2.520	2.520	66,202,089
2022-06-21	2.520	2.570	2.490	2.530	2.530	94,344,988
2022-06-20	2.370	2.580	2.350	2.520	2.520	136,363,968
2022-06-17	2.350	2.380	2.330	2.370	2.370	42,021,097
2022-06-16	2.400	2.420	2.370	2.370	2.370	48,964,663
2022-06-15	2.410	2.450	2.390	2.410	2.410	49,036,746
2022-06-14	2.360	2.410	2.330	2.410	2.410	47,325,665
2022-06-13	2.420	2.430	2.360	2.380	2.380	59,554,078
2022-06-10	2.420	2.470	2.410	2.440	2.440	44,502,726
2022-06-09	2.480	2.510	2.420	2.440	2.440	51,655,020
2022-06-08	2.440	2.500	2.420	2.480	2.480	62,874,610
2022-06-07	2.430	2.490	2.410	2.440	2.440	59,923,866
2022-06-06	2.460	2.460	2.390	2.430	2.430	81,335,765
2022-06-02	2.500	2.520	2.470	2.490	2.490	34,705,962
2022-06-01	2.490	2.520	2.460	2.510	2.510	49,839,838
2022-05-31	2.470	2.530	2.440	2.510	2.510	56,675,666
2022-05-30	2.450	2.470	2.410	2.470	2.470	39,736,056
2022-05-27	2.470	2.470	2.420	2.450	2.450	36,033,679
2022-05-26	2.490	2.530	2.450	2.460	2.460	42,504,303
2022-05-25	2.390	2.480	2.360	2.470	2.470	57,651,400
2022-05-24	2.450	2.530	2.380	2.380	2.380	64,938,994
2022-05-23	2.440	2.450	2.410	2.440	2.440	47,494,025
2022-05-20	2.400	2.470	2.390	2.430	2.430	55,841,518
2022-05-19	2.360	2.410	2.340	2.410	2.410	54,915,320
2022-05-18	2.380	2.450	2.360	2.400	2.400	57,211,803
2022-05-17	2.440	2.450	2.360	2.380	2.380	43,907,201
2022-05-16	2.360	2.450	2.330	2.420	2.420	83,419,494
2022-05-13	2.370	2.410	2.350	2.370	2.370	47,949,281
2022-05-12	2.440	2.450	2.330	2.360	2.360	83,847,508
2022-05-11	2.360	2.450	2.350	2.390	2.390	96,526,777
2022-05-10	2.270	2.370	2.240	2.360	2.360	75,548,452
2022-05-09	2.240	2.320	2.220	2.270	2.270	42,165,212

← NewerPage 18 of 21 · 1,212 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.