Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.690 | 5.980 | 5.590 | 5.800 | 5.800 | 654,538,616 |
| 2026-07-16 | 5.700 | 5.880 | 5.550 | 5.690 | 5.690 | 430,959,131 |
| 2026-07-15 | 5.830 | 6.020 | 5.700 | 5.780 | 5.780 | 398,689,767 |
| 2026-07-14 | 5.800 | 5.970 | 5.620 | 5.880 | 5.880 | 496,394,498 |
| 2026-07-13 | 6.400 | 6.470 | 5.980 | 5.980 | 5.980 | 577,237,712 |
| 2026-07-10 | 6.480 | 6.840 | 6.300 | 6.640 | 6.640 | 653,578,547 |
| 2026-07-09 | 6.820 | 7.070 | 6.420 | 6.570 | 6.570 | 616,396,252 |
| 2026-07-08 | 6.900 | 7.180 | 6.780 | 6.950 | 6.950 | 427,497,962 |
| 2026-07-07 | 7.220 | 7.550 | 6.900 | 7.000 | 7.000 | 594,306,752 |
| 2026-07-06 | 7.600 | 7.940 | 7.360 | 7.390 | 7.390 | 601,305,335 |
| 2026-07-03 | 7.300 | 7.700 | 7.180 | 7.670 | 7.670 | 647,830,411 |
| 2026-07-02 | 8.000 | 8.200 | 7.300 | 7.330 | 7.330 | 861,063,580 |
| 2026-07-01 | 7.010 | 7.790 | 6.900 | 7.790 | 7.790 | 704,853,086 |
| 2026-06-30 | 6.970 | 7.260 | 6.550 | 7.080 | 7.080 | 692,235,277 |
| 2026-06-29 | 7.100 | 7.350 | 6.920 | 7.040 | 7.040 | 519,188,877 |
| 2026-06-26 | 7.360 | 7.870 | 7.170 | 7.320 | 7.320 | 697,807,880 |
| 2026-06-25 | 7.700 | 8.100 | 7.460 | 7.470 | 7.470 | 746,042,068 |
| 2026-06-24 | 8.180 | 8.250 | 7.810 | 7.820 | 7.820 | 675,721,084 |
| 2026-06-23 | 8.220 | 8.510 | 7.860 | 8.340 | 8.340 | 862,810,447 |
| 2026-06-22 | 7.910 | 8.880 | 7.580 | 8.370 | 8.370 | 985,995,080 |
| 2026-06-18 | 8.940 | 9.300 | 8.220 | 8.220 | 8.220 | 1,006,794,603 |
| 2026-06-17 | 8.850 | 9.370 | 8.470 | 9.130 | 9.130 | 970,889,245 |
| 2026-06-16 | 8.710 | 8.900 | 8.480 | 8.700 | 8.700 | 676,491,290 |
| 2026-06-15 | 8.180 | 8.770 | 8.000 | 8.730 | 8.730 | 651,305,953 |
| 2026-06-12 | 7.910 | 8.200 | 7.800 | 8.090 | 8.090 | 524,268,077 |
| 2026-06-11 | 7.680 | 8.150 | 7.680 | 7.990 | 7.990 | 632,793,099 |
| 2026-06-10 | 7.500 | 8.150 | 7.420 | 7.760 | 7.760 | 741,973,101 |
| 2026-06-09 | 7.200 | 7.780 | 6.910 | 7.710 | 7.710 | 745,250,303 |
| 2026-06-08 | 7.650 | 8.100 | 7.160 | 7.270 | 7.270 | 627,866,045 |
| 2026-06-05 | 8.720 | 9.000 | 7.930 | 7.930 | 7.930 | 800,570,459 |
| 2026-06-04 | 8.900 | 9.400 | 8.710 | 8.810 | 8.810 | 762,756,843 |
| 2026-06-03 | 8.320 | 9.920 | 8.320 | 9.100 | 9.100 | 1,219,777,441 |
| 2026-06-02 | 8.100 | 9.190 | 7.930 | 9.180 | 9.180 | 1,008,982,533 |
| 2026-06-01 | 8.630 | 8.700 | 7.770 | 8.370 | 8.370 | 949,034,568 |
| 2026-05-29 | 7.880 | 8.790 | 7.750 | 8.630 | 8.630 | 1,118,021,968 |
| 2026-05-28 | 7.730 | 8.220 | 7.500 | 8.000 | 8.000 | 1,073,441,117 |
| 2026-05-27 | 7.000 | 7.800 | 7.000 | 7.710 | 7.710 | 959,791,946 |
| 2026-05-26 | 7.390 | 7.640 | 7.100 | 7.160 | 7.160 | 815,011,209 |
| 2026-05-25 | 6.800 | 7.440 | 6.800 | 7.400 | 7.400 | 879,992,834 |
| 2026-05-22 | 7.000 | 7.160 | 6.680 | 6.890 | 6.890 | 794,499,060 |
| 2026-05-21 | 6.900 | 7.830 | 6.900 | 7.050 | 7.050 | 964,538,775 |
| 2026-05-20 | 7.560 | 8.180 | 7.540 | 7.540 | 7.540 | 563,581,841 |
| 2026-05-19 | 7.930 | 8.640 | 7.750 | 8.380 | 8.380 | 1,291,050,294 |
| 2026-05-18 | 7.680 | 8.120 | 7.630 | 7.930 | 7.930 | 1,176,291,638 |
| 2026-05-15 | 6.990 | 7.920 | 6.730 | 7.920 | 7.920 | 1,525,177,004 |
| 2026-05-14 | 8.110 | 8.110 | 7.200 | 7.200 | 7.200 | 1,856,470,405 |
| 2026-05-13 | 7.140 | 7.370 | 7.080 | 7.370 | 7.370 | 243,588,524 |
| 2026-05-12 | 6.680 | 6.700 | 6.400 | 6.700 | 6.700 | 683,148,658 |
| 2026-05-11 | 6.000 | 6.090 | 5.880 | 6.090 | 6.090 | 278,311,768 |
| 2026-05-08 | 5.540 | 5.540 | 5.320 | 5.540 | 5.540 | 1,216,081,417 |
| 2026-05-07 | 4.980 | 5.040 | 4.880 | 5.040 | 5.040 | 334,044,707 |
| 2026-05-06 | 4.580 | 4.580 | 4.510 | 4.580 | 4.580 | 329,810,220 |
| 2026-04-30 | 4.240 | 4.250 | 4.150 | 4.160 | 4.160 | 204,029,265 |
| 2026-04-29 | 4.120 | 4.400 | 4.120 | 4.290 | 4.290 | 361,915,285 |
| 2026-04-28 | 4.030 | 4.060 | 3.970 | 4.040 | 4.040 | 162,012,822 |
| 2026-04-27 | 4.040 | 4.100 | 4.000 | 4.050 | 4.050 | 146,149,658 |
| 2026-04-24 | 4.180 | 4.200 | 4.060 | 4.070 | 4.070 | 208,560,016 |
| 2026-04-23 | 4.150 | 4.220 | 4.090 | 4.210 | 4.210 | 249,314,560 |
| 2026-04-22 | 4.080 | 4.160 | 4.060 | 4.150 | 4.150 | 185,334,640 |
| 2026-04-21 | 3.960 | 4.120 | 3.910 | 4.110 | 4.110 | 253,151,514 |
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.