Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.670 | 3.690 | 3.640 | 3.670 | 3.670 | 78,912,212 |
| 2026-01-14 | 3.700 | 3.730 | 3.640 | 3.670 | 3.670 | 117,708,634 |
| 2026-01-13 | 3.650 | 3.750 | 3.650 | 3.690 | 3.690 | 149,664,667 |
| 2026-01-12 | 3.630 | 3.680 | 3.620 | 3.650 | 3.650 | 98,363,208 |
| 2026-01-09 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 86,400,325 |
| 2026-01-08 | 3.650 | 3.690 | 3.610 | 3.630 | 3.630 | 78,848,483 |
| 2026-01-07 | 3.630 | 3.710 | 3.600 | 3.660 | 3.660 | 107,950,225 |
| 2026-01-06 | 3.550 | 3.640 | 3.540 | 3.630 | 3.630 | 126,168,272 |
| 2026-01-05 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 90,302,500 |
| 2025-12-31 | 3.540 | 3.550 | 3.470 | 3.490 | 3.490 | 106,194,143 |
| 2025-12-30 | 3.580 | 3.610 | 3.530 | 3.550 | 3.550 | 109,627,100 |
| 2025-12-29 | 3.740 | 3.760 | 3.580 | 3.590 | 3.590 | 202,929,133 |
| 2025-12-26 | 3.660 | 3.760 | 3.640 | 3.740 | 3.740 | 140,706,825 |
| 2025-12-25 | 3.650 | 3.700 | 3.640 | 3.660 | 3.660 | 93,395,199 |
| 2025-12-24 | 3.610 | 3.670 | 3.580 | 3.650 | 3.650 | 85,247,665 |
| 2025-12-23 | 3.570 | 3.650 | 3.560 | 3.610 | 3.610 | 101,214,561 |
| 2025-12-22 | 3.520 | 3.590 | 3.510 | 3.570 | 3.570 | 108,671,785 |
| 2025-12-19 | 3.530 | 3.550 | 3.510 | 3.520 | 3.520 | 73,579,501 |
| 2025-12-18 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 69,718,807 |
| 2025-12-17 | 3.490 | 3.520 | 3.450 | 3.510 | 3.510 | 68,395,817 |
| 2025-12-16 | 3.570 | 3.570 | 3.460 | 3.480 | 3.480 | 106,847,917 |
| 2025-12-15 | 3.550 | 3.600 | 3.530 | 3.570 | 3.570 | 79,268,975 |
| 2025-12-12 | 3.490 | 3.560 | 3.490 | 3.550 | 3.550 | 85,983,693 |
| 2025-12-11 | 3.560 | 3.600 | 3.520 | 3.530 | 3.530 | 87,331,832 |
| 2025-12-10 | 3.530 | 3.570 | 3.520 | 3.550 | 3.550 | 79,660,440 |
| 2025-12-09 | 3.500 | 3.560 | 3.490 | 3.530 | 3.530 | 90,225,508 |
| 2025-12-08 | 3.540 | 3.550 | 3.480 | 3.500 | 3.500 | 111,477,668 |
| 2025-12-05 | 3.570 | 3.580 | 3.520 | 3.540 | 3.540 | 96,034,538 |
| 2025-12-04 | 3.590 | 3.600 | 3.550 | 3.580 | 3.580 | 57,345,334 |
| 2025-12-03 | 3.540 | 3.600 | 3.540 | 3.580 | 3.580 | 85,490,892 |
| 2025-12-02 | 3.540 | 3.550 | 3.520 | 3.540 | 3.540 | 57,742,455 |
| 2025-12-01 | 3.520 | 3.550 | 3.500 | 3.550 | 3.550 | 79,847,536 |
| 2025-11-28 | 3.550 | 3.550 | 3.490 | 3.530 | 3.530 | 64,907,200 |
| 2025-11-27 | 3.500 | 3.590 | 3.490 | 3.550 | 3.550 | 95,980,203 |
| 2025-11-26 | 3.450 | 3.530 | 3.440 | 3.500 | 3.500 | 106,026,776 |
| 2025-11-25 | 3.450 | 3.460 | 3.430 | 3.440 | 3.440 | 76,750,663 |
| 2025-11-24 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 95,312,981 |
| 2025-11-21 | 3.550 | 3.550 | 3.470 | 3.470 | 3.470 | 112,725,344 |
| 2025-11-20 | 3.580 | 3.600 | 3.560 | 3.570 | 3.570 | 67,220,741 |
| 2025-11-19 | 3.570 | 3.600 | 3.550 | 3.580 | 3.580 | 75,607,334 |
| 2025-11-18 | 3.630 | 3.640 | 3.540 | 3.560 | 3.560 | 127,764,693 |
| 2025-11-17 | 3.670 | 3.680 | 3.600 | 3.640 | 3.640 | 119,757,862 |
| 2025-11-14 | 3.730 | 3.750 | 3.670 | 3.680 | 3.680 | 116,982,199 |
| 2025-11-13 | 3.740 | 3.770 | 3.710 | 3.740 | 3.740 | 96,547,100 |
| 2025-11-12 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 92,820,230 |
| 2025-11-11 | 3.850 | 3.860 | 3.760 | 3.790 | 3.790 | 113,245,299 |
| 2025-11-10 | 3.830 | 3.930 | 3.810 | 3.840 | 3.840 | 133,528,236 |
| 2025-11-07 | 3.830 | 3.880 | 3.800 | 3.820 | 3.820 | 138,468,510 |
| 2025-11-06 | 3.690 | 3.950 | 3.690 | 3.840 | 3.840 | 225,464,892 |
| 2025-11-05 | 3.600 | 3.720 | 3.590 | 3.690 | 3.690 | 122,012,471 |
| 2025-11-04 | 3.640 | 3.700 | 3.620 | 3.630 | 3.630 | 113,676,103 |
| 2025-11-03 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 112,644,225 |
| 2025-10-31 | 3.780 | 3.790 | 3.630 | 3.640 | 3.640 | 172,863,170 |
| 2025-10-30 | 3.780 | 3.860 | 3.760 | 3.760 | 3.760 | 177,442,973 |
| 2025-10-29 | 3.750 | 3.820 | 3.610 | 3.780 | 3.780 | 208,783,367 |
| 2025-10-28 | 3.740 | 3.830 | 3.730 | 3.820 | 3.820 | 196,555,252 |
| 2025-10-27 | 3.680 | 3.790 | 3.660 | 3.730 | 3.730 | 159,481,741 |
| 2025-10-24 | 3.720 | 3.730 | 3.620 | 3.660 | 3.660 | 113,836,238 |
| 2025-10-23 | 3.660 | 3.720 | 3.630 | 3.720 | 3.720 | 109,273,101 |
| 2025-10-22 | 3.700 | 3.730 | 3.660 | 3.670 | 3.670 | 103,974,499 |
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.