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
2022-01-28	2.690	2.710	2.600	2.640	2.640	57,800,602
2022-01-27	2.700	2.730	2.660	2.660	2.660	56,014,912
2022-01-26	2.660	2.790	2.650	2.710	2.710	91,876,400
2022-01-25	2.750	2.770	2.610	2.620	2.620	81,128,254
2022-01-24	2.770	2.810	2.720	2.770	2.770	68,950,127
2022-01-21	2.820	2.890	2.800	2.800	2.800	94,899,754
2022-01-20	2.850	2.890	2.790	2.820	2.820	82,634,595
2022-01-19	2.850	2.870	2.800	2.860	2.860	79,366,345
2022-01-18	2.760	2.920	2.760	2.860	2.860	138,185,958
2022-01-17	2.760	2.800	2.730	2.770	2.770	60,467,141
2022-01-14	2.830	2.860	2.770	2.770	2.770	83,414,740
2022-01-13	2.850	2.870	2.810	2.830	2.830	90,142,880
2022-01-12	2.860	2.910	2.840	2.870	2.870	77,682,969
2022-01-11	2.850	2.920	2.840	2.860	2.860	108,820,152
2022-01-10	2.830	2.870	2.820	2.850	2.850	77,249,063
2022-01-07	2.940	2.950	2.870	2.880	2.880	88,477,094
2022-01-06	2.930	3.010	2.910	2.940	2.940	126,820,364
2022-01-05	3.040	3.050	2.890	2.930	2.930	179,792,140
2022-01-04	3.280	3.330	3.060	3.090	3.090	234,861,236
2021-12-31	3.280	3.340	3.220	3.240	3.240	182,047,106
2021-12-30	3.140	3.230	3.110	3.200	3.200	135,056,352
2021-12-29	3.230	3.250	3.110	3.150	3.150	171,661,200
2021-12-28	3.330	3.380	3.210	3.250	3.250	181,706,545
2021-12-27	3.380	3.540	3.280	3.390	3.390	227,225,596
2021-12-24	3.390	3.470	3.290	3.430	3.430	290,962,413
2021-12-23	3.130	3.410	3.110	3.410	3.410	295,058,599
2021-12-22	3.250	3.290	3.080	3.100	3.100	190,639,539
2021-12-21	3.150	3.280	3.120	3.250	3.250	179,111,130
2021-12-20	3.150	3.280	3.060	3.190	3.190	290,855,840
2021-12-17	3.020	3.330	3.000	3.170	3.170	252,793,767
2021-12-16	2.950	3.080	2.930	3.030	3.030	190,689,733
2021-12-15	2.850	3.020	2.810	2.970	2.970	241,901,598
2021-12-14	2.840	2.870	2.770	2.850	2.850	167,553,724
2021-12-13	2.760	2.950	2.750	2.870	2.870	244,850,606
2021-12-10	2.700	2.860	2.690	2.750	2.750	210,098,994
2021-12-09	2.700	2.850	2.680	2.740	2.740	285,163,750
2021-12-08	2.710	2.730	2.660	2.700	2.700	116,070,907
2021-12-07	2.640	2.720	2.620	2.710	2.710	143,011,481
2021-12-06	2.660	2.740	2.620	2.630	2.630	87,484,855
2021-12-03	2.560	2.690	2.550	2.660	2.660	108,172,539
2021-12-02	2.570	2.600	2.550	2.570	2.570	51,393,382
2021-12-01	2.540	2.580	2.510	2.570	2.570	48,770,361
2021-11-30	2.550	2.590	2.520	2.530	2.530	48,667,731
2021-11-29	2.500	2.570	2.490	2.560	2.560	42,988,630
2021-11-26	2.570	2.570	2.530	2.540	2.540	39,971,467
2021-11-25	2.590	2.660	2.570	2.580	2.580	66,341,377
2021-11-24	2.560	2.610	2.510	2.600	2.600	74,606,749
2021-11-23	2.530	2.580	2.510	2.560	2.560	48,910,826
2021-11-22	2.530	2.560	2.520	2.530	2.530	41,860,849
2021-11-19	2.520	2.540	2.500	2.530	2.530	55,752,408
2021-11-18	2.500	2.560	2.490	2.530	2.530	54,022,054
2021-11-17	2.500	2.540	2.480	2.510	2.510	42,235,023
2021-11-16	2.520	2.540	2.510	2.510	2.510	40,200,804
2021-11-15	2.520	2.560	2.490	2.530	2.530	55,735,706
2021-11-12	2.530	2.560	2.510	2.520	2.520	55,256,609
2021-11-11	2.540	2.550	2.510	2.540	2.540	48,197,241
2021-11-10	2.540	2.570	2.500	2.550	2.550	60,479,150
2021-11-09	2.530	2.640	2.520	2.560	2.560	72,229,222
2021-11-08	2.530	2.560	2.480	2.530	2.530	54,947,104
2021-11-05	2.660	2.670	2.530	2.530	2.530	82,861,082

← NewerPage 20 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.