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
2022-05-06	2.280	2.280	2.220	2.250	2.250	40,808,211
2022-05-05	2.280	2.350	2.260	2.310	2.310	65,160,471
2022-04-29	2.290	2.320	2.240	2.290	2.290	85,920,782
2022-04-28	2.280	2.340	2.240	2.300	2.300	58,678,035
2022-04-27	2.110	2.290	2.080	2.290	2.290	86,844,005
2022-04-26	2.240	2.280	2.140	2.140	2.140	74,944,026
2022-04-25	2.310	2.340	2.230	2.230	2.230	63,021,256
2022-04-22	2.230	2.370	2.180	2.340	2.340	79,689,289
2022-04-21	2.360	2.370	2.240	2.250	2.250	59,326,822
2022-04-20	2.360	2.440	2.340	2.350	2.350	76,706,536
2022-04-19	2.310	2.370	2.300	2.340	2.340	52,283,874
2022-04-18	2.300	2.340	2.250	2.320	2.320	49,767,090
2022-04-15	2.270	2.350	2.250	2.310	2.310	47,641,434
2022-04-14	2.280	2.290	2.260	2.270	2.270	22,792,101
2022-04-13	2.310	2.310	2.270	2.270	2.270	27,899,571
2022-04-12	2.280	2.320	2.230	2.310	2.310	39,875,032
2022-04-11	2.350	2.350	2.260	2.270	2.270	41,030,350
2022-04-08	2.360	2.370	2.310	2.350	2.350	38,853,086
2022-04-07	2.400	2.410	2.350	2.350	2.350	53,368,311
2022-04-06	2.370	2.410	2.350	2.400	2.400	43,609,621
2022-04-01	2.360	2.380	2.340	2.370	2.370	43,152,301
2022-03-31	2.390	2.410	2.360	2.380	2.380	32,925,394
2022-03-30	2.350	2.390	2.350	2.390	2.390	35,403,253
2022-03-29	2.380	2.400	2.340	2.360	2.360	30,049,373
2022-03-28	2.360	2.400	2.320	2.380	2.380	44,956,761
2022-03-25	2.400	2.410	2.360	2.370	2.370	37,554,016
2022-03-24	2.430	2.430	2.390	2.390	2.390	42,506,344
2022-03-23	2.460	2.490	2.430	2.440	2.440	50,399,859
2022-03-22	2.420	2.470	2.400	2.440	2.440	41,930,586
2022-03-21	2.460	2.470	2.410	2.440	2.440	55,035,353
2022-03-18	2.400	2.470	2.360	2.460	2.460	71,774,577
2022-03-17	2.440	2.470	2.400	2.410	2.410	76,949,308
2022-03-16	2.410	2.440	2.290	2.430	2.430	76,189,901
2022-03-15	2.600	2.610	2.350	2.360	2.360	119,335,107
2022-03-14	2.710	2.720	2.590	2.600	2.600	76,656,200
2022-03-11	2.700	2.740	2.640	2.720	2.720	72,998,900
2022-03-10	2.770	2.820	2.680	2.760	2.760	88,950,773
2022-03-09	2.710	2.780	2.580	2.720	2.720	95,597,474
2022-03-08	2.780	2.780	2.660	2.690	2.690	72,891,822
2022-03-07	2.780	2.850	2.760	2.790	2.790	70,998,173
2022-03-04	2.820	2.860	2.760	2.800	2.800	80,129,802
2022-03-03	2.820	2.860	2.800	2.830	2.830	70,352,769
2022-03-02	2.820	2.830	2.760	2.810	2.810	65,318,030
2022-03-01	2.850	2.880	2.800	2.830	2.830	70,570,284
2022-02-28	2.780	2.850	2.750	2.840	2.840	137,139,293
2022-02-25	2.650	2.810	2.640	2.780	2.780	150,476,471
2022-02-24	2.640	2.720	2.600	2.620	2.620	93,083,535
2022-02-23	2.660	2.680	2.630	2.660	2.660	48,047,800
2022-02-22	2.710	2.720	2.620	2.650	2.650	86,275,981
2022-02-21	2.720	2.740	2.690	2.730	2.730	44,192,709
2022-02-18	2.670	2.740	2.660	2.720	2.720	41,887,801
2022-02-17	2.710	2.720	2.680	2.690	2.690	46,479,851
2022-02-16	2.710	2.770	2.700	2.720	2.720	52,425,644
2022-02-15	2.730	2.740	2.680	2.710	2.710	48,602,234
2022-02-14	2.800	2.810	2.710	2.730	2.730	61,878,950
2022-02-11	2.840	2.880	2.800	2.810	2.810	65,015,967
2022-02-10	2.820	2.870	2.800	2.850	2.850	63,471,101
2022-02-09	2.760	2.860	2.730	2.840	2.840	93,168,729
2022-02-08	2.660	2.770	2.660	2.760	2.760	82,341,905
2022-02-07	2.630	2.700	2.630	2.680	2.680	80,931,119

← NewerPage 19 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.