Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.620 | 3.690 | 3.590 | 3.670 | 3.670 | 147,872,968 |
| 2025-10-20 | 3.610 | 3.640 | 3.540 | 3.620 | 3.620 | 133,187,435 |
| 2025-10-17 | 3.630 | 3.670 | 3.580 | 3.600 | 3.600 | 108,344,296 |
| 2025-10-16 | 3.620 | 3.660 | 3.590 | 3.630 | 3.630 | 94,615,667 |
| 2025-10-15 | 3.630 | 3.690 | 3.580 | 3.640 | 3.640 | 146,930,613 |
| 2025-10-14 | 3.600 | 3.660 | 3.580 | 3.600 | 3.600 | 148,049,632 |
| 2025-10-13 | 3.550 | 3.600 | 3.500 | 3.590 | 3.590 | 148,775,235 |
| 2025-10-10 | 3.560 | 3.650 | 3.510 | 3.610 | 3.610 | 148,373,079 |
| 2025-10-09 | 3.410 | 3.560 | 3.400 | 3.560 | 3.560 | 165,353,751 |
| 2025-09-30 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 85,080,910 |
| 2025-09-29 | 3.380 | 3.420 | 3.350 | 3.410 | 3.410 | 108,631,213 |
| 2025-09-26 | 3.360 | 3.410 | 3.350 | 3.370 | 3.370 | 79,204,462 |
| 2025-09-25 | 3.390 | 3.390 | 3.350 | 3.370 | 3.370 | 84,194,200 |
| 2025-09-24 | 3.430 | 3.460 | 3.360 | 3.390 | 3.390 | 110,914,541 |
| 2025-09-23 | 3.390 | 3.470 | 3.370 | 3.440 | 3.440 | 145,891,000 |
| 2025-09-22 | 3.440 | 3.450 | 3.360 | 3.390 | 3.390 | 96,700,387 |
| 2025-09-19 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 69,948,329 |
| 2025-09-18 | 3.540 | 3.550 | 3.450 | 3.470 | 3.470 | 119,890,405 |
| 2025-09-17 | 3.580 | 3.590 | 3.510 | 3.550 | 3.550 | 92,255,701 |
| 2025-09-16 | 3.670 | 3.700 | 3.540 | 3.580 | 3.580 | 152,434,288 |
| 2025-09-15 | 3.650 | 3.720 | 3.630 | 3.670 | 3.670 | 125,458,556 |
| 2025-09-12 | 3.690 | 3.720 | 3.640 | 3.660 | 3.660 | 123,829,900 |
| 2025-09-11 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 138,884,284 |
| 2025-09-10 | 3.690 | 3.700 | 3.640 | 3.680 | 3.680 | 114,503,385 |
| 2025-09-09 | 3.730 | 3.760 | 3.670 | 3.710 | 3.710 | 130,573,289 |
| 2025-09-08 | 3.660 | 3.750 | 3.660 | 3.720 | 3.720 | 172,296,214 |
| 2025-09-05 | 3.550 | 3.660 | 3.510 | 3.650 | 3.650 | 166,515,873 |
| 2025-09-04 | 3.610 | 3.610 | 3.500 | 3.560 | 3.560 | 172,921,253 |
| 2025-09-03 | 3.660 | 3.670 | 3.580 | 3.600 | 3.600 | 178,846,098 |
| 2025-09-02 | 3.610 | 3.690 | 3.550 | 3.660 | 3.660 | 266,589,647 |
| 2025-09-01 | 3.500 | 3.610 | 3.450 | 3.590 | 3.590 | 257,563,846 |
| 2025-08-29 | 3.470 | 3.600 | 3.460 | 3.490 | 3.490 | 322,767,128 |
| 2025-08-28 | 3.370 | 3.420 | 3.320 | 3.410 | 3.410 | 141,263,761 |
| 2025-08-27 | 3.420 | 3.460 | 3.360 | 3.360 | 3.360 | 153,953,294 |
| 2025-08-26 | 3.420 | 3.430 | 3.390 | 3.410 | 3.410 | 96,937,692 |
| 2025-08-25 | 3.380 | 3.420 | 3.360 | 3.420 | 3.420 | 149,534,740 |
| 2025-08-22 | 3.410 | 3.410 | 3.340 | 3.380 | 3.380 | 134,069,127 |
| 2025-08-21 | 3.400 | 3.470 | 3.390 | 3.460 | 3.460 | 177,627,703 |
| 2025-08-20 | 3.350 | 3.390 | 3.340 | 3.390 | 3.390 | 104,237,002 |
| 2025-08-19 | 3.370 | 3.380 | 3.340 | 3.360 | 3.360 | 101,949,955 |
| 2025-08-18 | 3.330 | 3.370 | 3.310 | 3.360 | 3.360 | 111,891,262 |
| 2025-08-15 | 3.310 | 3.340 | 3.300 | 3.330 | 3.330 | 86,166,036 |
| 2025-08-14 | 3.370 | 3.370 | 3.310 | 3.310 | 3.310 | 125,398,819 |
| 2025-08-13 | 3.360 | 3.370 | 3.350 | 3.370 | 3.370 | 84,962,764 |
| 2025-08-12 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 95,081,509 |
| 2025-08-11 | 3.410 | 3.420 | 3.360 | 3.400 | 3.400 | 117,816,943 |
| 2025-08-08 | 3.370 | 3.430 | 3.360 | 3.410 | 3.410 | 131,465,490 |
| 2025-08-07 | 3.380 | 3.390 | 3.350 | 3.370 | 3.370 | 95,072,550 |
| 2025-08-06 | 3.420 | 3.440 | 3.370 | 3.380 | 3.380 | 113,265,036 |
| 2025-08-05 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 110,912,207 |
| 2025-08-04 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 135,229,280 |
| 2025-08-01 | 3.400 | 3.430 | 3.380 | 3.380 | 3.380 | 96,502,243 |
| 2025-07-31 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 162,846,394 |
| 2025-07-30 | 3.410 | 3.530 | 3.400 | 3.470 | 3.470 | 296,513,334 |
| 2025-07-29 | 3.430 | 3.440 | 3.360 | 3.410 | 3.410 | 213,714,811 |
| 2025-07-28 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 191,245,651 |
| 2025-07-25 | 3.620 | 3.620 | 3.460 | 3.470 | 3.470 | 391,920,984 |
| 2025-07-24 | 3.650 | 3.720 | 3.560 | 3.640 | 3.640 | 486,790,469 |
| 2025-07-23 | 4.080 | 4.140 | 3.730 | 3.740 | 3.740 | 915,755,726 |
| 2025-07-22 | 3.630 | 3.890 | 3.620 | 3.890 | 3.890 | 662,414,991 |
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.