Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.880 | 3.960 | 3.870 | 3.960 | 3.960 | 155,848,109 |
| 2026-04-17 | 3.880 | 3.910 | 3.850 | 3.890 | 3.890 | 115,721,687 |
| 2026-04-16 | 3.880 | 3.890 | 3.840 | 3.870 | 3.870 | 90,909,100 |
| 2026-04-15 | 3.880 | 3.910 | 3.840 | 3.890 | 3.890 | 127,135,634 |
| 2026-04-14 | 3.840 | 3.900 | 3.830 | 3.870 | 3.870 | 124,989,508 |
| 2026-04-13 | 3.790 | 3.830 | 3.760 | 3.830 | 3.830 | 102,875,969 |
| 2026-04-10 | 3.860 | 3.870 | 3.800 | 3.810 | 3.810 | 129,656,953 |
| 2026-04-09 | 3.830 | 3.880 | 3.780 | 3.840 | 3.840 | 143,151,702 |
| 2026-04-08 | 3.800 | 3.850 | 3.770 | 3.840 | 3.840 | 166,648,725 |
| 2026-04-07 | 3.710 | 3.770 | 3.680 | 3.730 | 3.730 | 110,771,843 |
| 2026-04-03 | 3.830 | 3.840 | 3.680 | 3.710 | 3.710 | 172,344,654 |
| 2026-04-02 | 3.940 | 3.970 | 3.810 | 3.840 | 3.840 | 185,368,120 |
| 2026-04-01 | 4.020 | 4.050 | 3.890 | 3.940 | 3.940 | 195,175,036 |
| 2026-03-31 | 4.110 | 4.150 | 3.940 | 3.940 | 3.940 | 267,511,424 |
| 2026-03-30 | 4.400 | 4.440 | 4.110 | 4.130 | 4.130 | 347,103,310 |
| 2026-03-27 | 4.330 | 4.590 | 4.330 | 4.480 | 4.480 | 365,052,006 |
| 2026-03-26 | 4.400 | 4.480 | 4.360 | 4.390 | 4.390 | 352,949,132 |
| 2026-03-25 | 4.180 | 4.520 | 4.180 | 4.460 | 4.460 | 491,118,592 |
| 2026-03-24 | 4.100 | 4.250 | 4.060 | 4.240 | 4.240 | 335,129,388 |
| 2026-03-23 | 4.080 | 4.200 | 4.000 | 4.030 | 4.030 | 284,097,661 |
| 2026-03-20 | 4.150 | 4.380 | 4.110 | 4.200 | 4.200 | 329,538,541 |
| 2026-03-19 | 4.240 | 4.310 | 4.140 | 4.180 | 4.180 | 324,662,203 |
| 2026-03-18 | 4.240 | 4.440 | 4.230 | 4.310 | 4.310 | 344,742,422 |
| 2026-03-17 | 4.260 | 4.440 | 4.200 | 4.250 | 4.250 | 439,349,785 |
| 2026-03-16 | 4.600 | 4.650 | 4.270 | 4.330 | 4.330 | 654,750,939 |
| 2026-03-13 | 4.900 | 4.990 | 4.630 | 4.740 | 4.740 | 992,508,799 |
| 2026-03-12 | 4.230 | 4.580 | 4.230 | 4.580 | 4.580 | 170,745,678 |
| 2026-03-11 | 4.090 | 4.170 | 3.970 | 4.160 | 4.160 | 189,865,664 |
| 2026-03-10 | 4.060 | 4.140 | 4.000 | 4.060 | 4.060 | 155,409,467 |
| 2026-03-09 | 4.070 | 4.150 | 4.040 | 4.060 | 4.060 | 155,831,053 |
| 2026-03-06 | 4.070 | 4.120 | 4.040 | 4.110 | 4.110 | 125,881,546 |
| 2026-03-05 | 4.040 | 4.140 | 4.030 | 4.060 | 4.060 | 164,591,052 |
| 2026-03-04 | 3.930 | 4.060 | 3.920 | 4.000 | 4.000 | 149,341,618 |
| 2026-03-03 | 4.100 | 4.140 | 3.980 | 4.000 | 4.000 | 216,454,709 |
| 2026-03-02 | 3.960 | 4.160 | 3.930 | 4.120 | 4.120 | 245,598,603 |
| 2026-02-27 | 3.900 | 4.020 | 3.880 | 3.990 | 3.990 | 182,499,677 |
| 2026-02-26 | 3.810 | 3.900 | 3.800 | 3.890 | 3.890 | 132,231,096 |
| 2026-02-25 | 3.760 | 3.860 | 3.750 | 3.800 | 3.800 | 149,351,153 |
| 2026-02-24 | 3.650 | 3.760 | 3.650 | 3.750 | 3.750 | 148,628,765 |
| 2026-02-13 | 3.770 | 3.780 | 3.620 | 3.630 | 3.630 | 176,880,625 |
| 2026-02-12 | 3.740 | 3.820 | 3.720 | 3.780 | 3.780 | 116,878,039 |
| 2026-02-11 | 3.700 | 3.740 | 3.690 | 3.720 | 3.720 | 78,317,682 |
| 2026-02-10 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 82,965,019 |
| 2026-02-09 | 3.740 | 3.800 | 3.730 | 3.740 | 3.740 | 109,296,853 |
| 2026-02-06 | 3.680 | 3.750 | 3.650 | 3.720 | 3.720 | 114,327,522 |
| 2026-02-05 | 3.740 | 3.750 | 3.660 | 3.690 | 3.690 | 113,644,564 |
| 2026-02-04 | 3.720 | 3.760 | 3.700 | 3.750 | 3.750 | 123,711,636 |
| 2026-02-03 | 3.750 | 3.800 | 3.690 | 3.720 | 3.720 | 138,924,273 |
| 2026-02-02 | 3.880 | 3.930 | 3.720 | 3.730 | 3.730 | 175,230,583 |
| 2026-01-30 | 3.820 | 3.840 | 3.710 | 3.780 | 3.780 | 120,226,309 |
| 2026-01-29 | 3.870 | 3.900 | 3.800 | 3.840 | 3.840 | 109,286,302 |
| 2026-01-28 | 3.850 | 3.920 | 3.790 | 3.900 | 3.900 | 110,911,529 |
| 2026-01-27 | 3.940 | 3.950 | 3.820 | 3.860 | 3.860 | 129,182,768 |
| 2026-01-26 | 3.910 | 4.000 | 3.900 | 3.950 | 3.950 | 143,812,925 |
| 2026-01-23 | 3.900 | 3.950 | 3.870 | 3.920 | 3.920 | 111,370,763 |
| 2026-01-22 | 4.000 | 4.030 | 3.900 | 3.920 | 3.920 | 149,389,465 |
| 2026-01-21 | 3.980 | 4.060 | 3.930 | 4.010 | 4.010 | 211,389,582 |
| 2026-01-20 | 3.820 | 4.030 | 3.800 | 3.980 | 3.980 | 257,078,175 |
| 2026-01-19 | 3.720 | 3.840 | 3.710 | 3.820 | 3.820 | 179,938,240 |
| 2026-01-16 | 3.690 | 3.820 | 3.680 | 3.710 | 3.710 | 144,939,633 |
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.