Datang International Power Generation Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.580 | 3.650 | 3.470 | 3.540 | 3.540 | 642,300,809 |
| 2025-07-18 | 3.300 | 3.330 | 3.270 | 3.320 | 3.320 | 95,015,427 |
| 2025-07-17 | 3.320 | 3.340 | 3.260 | 3.290 | 3.290 | 121,447,280 |
| 2025-07-16 | 3.350 | 3.370 | 3.300 | 3.320 | 3.320 | 104,976,799 |
| 2025-07-15 | 3.470 | 3.470 | 3.340 | 3.370 | 3.370 | 152,125,727 |
| 2025-07-14 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 164,941,034 |
| 2025-07-11 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 125,069,447 |
| 2025-07-10 | 3.490 | 3.550 | 3.460 | 3.470 | 3.470 | 124,358,470 |
| 2025-07-09 | 3.500 | 3.610 | 3.480 | 3.500 | 3.500 | 156,265,230 |
| 2025-07-08 | 3.510 | 3.520 | 3.430 | 3.490 | 3.490 | 177,968,541 |
| 2025-07-07 | 3.400 | 3.510 | 3.350 | 3.490 | 3.490 | 243,755,432 |
| 2025-07-04 | 3.340 | 3.380 | 3.330 | 3.350 | 3.350 | 95,295,085 |
| 2025-07-03 | 3.350 | 3.360 | 3.280 | 3.320 | 3.320 | 74,664,325 |
| 2025-07-02 | 3.290 | 3.370 | 3.280 | 3.340 | 3.340 | 131,323,027 |
| 2025-07-01 | 3.170 | 3.320 | 3.160 | 3.290 | 3.290 | 177,723,529 |
| 2025-06-30 | 3.150 | 3.210 | 3.140 | 3.170 | 3.170 | 85,618,288 |
| 2025-06-27 | 3.240 | 3.260 | 3.140 | 3.150 | 3.150 | 153,712,070 |
| 2025-06-26 | 3.250 | 3.280 | 3.240 | 3.250 | 3.250 | 61,618,909 |
| 2025-06-25 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 73,218,646 |
| 2025-06-24 | 3.210 | 3.230 | 3.190 | 3.220 | 3.220 | 81,747,688 |
| 2025-06-23 | 3.210 | 3.240 | 3.190 | 3.210 | 3.210 | 80,913,303 |
| 2025-06-20 | 3.210 | 3.250 | 3.200 | 3.220 | 3.220 | 72,786,846 |
| 2025-06-19 | 3.290 | 3.300 | 3.200 | 3.210 | 3.210 | 103,858,155 |
| 2025-06-18 | 3.320 | 3.330 | 3.270 | 3.300 | 3.300 | 58,138,100 |
| 2025-06-17 | 3.290 | 3.320 | 3.240 | 3.320 | 3.320 | 78,240,571 |
| 2025-06-16 | 3.310 | 3.350 | 3.270 | 3.290 | 3.290 | 102,333,216 |
| 2025-06-13 | 3.280 | 3.340 | 3.270 | 3.300 | 3.300 | 105,805,539 |
| 2025-06-12 | 3.300 | 3.320 | 3.270 | 3.280 | 3.280 | 64,072,600 |
| 2025-06-11 | 3.250 | 3.320 | 3.230 | 3.300 | 3.300 | 100,130,490 |
| 2025-06-10 | 3.220 | 3.280 | 3.210 | 3.250 | 3.250 | 127,247,310 |
| 2025-06-09 | 3.220 | 3.240 | 3.180 | 3.220 | 3.220 | 85,351,116 |
| 2025-06-06 | 3.180 | 3.220 | 3.170 | 3.210 | 3.210 | 68,034,474 |
| 2025-06-05 | 3.200 | 3.230 | 3.180 | 3.180 | 3.180 | 62,232,412 |
| 2025-06-04 | 3.210 | 3.250 | 3.190 | 3.200 | 3.200 | 72,436,161 |
| 2025-06-03 | 3.200 | 3.230 | 3.150 | 3.220 | 3.220 | 87,580,461 |
| 2025-05-30 | 3.200 | 3.230 | 3.180 | 3.190 | 3.190 | 71,241,334 |
| 2025-05-29 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 71,441,521 |
| 2025-05-28 | 3.270 | 3.270 | 3.180 | 3.220 | 3.220 | 94,603,585 |
| 2025-05-27 | 3.280 | 3.310 | 3.250 | 3.270 | 3.270 | 73,253,156 |
| 2025-05-26 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 84,341,301 |
| 2025-05-23 | 3.290 | 3.290 | 3.210 | 3.230 | 3.230 | 98,888,800 |
| 2025-05-22 | 3.320 | 3.360 | 3.270 | 3.290 | 3.290 | 79,118,354 |
| 2025-05-21 | 3.350 | 3.390 | 3.330 | 3.340 | 3.340 | 100,601,499 |
| 2025-05-20 | 3.260 | 3.350 | 3.260 | 3.340 | 3.340 | 117,787,724 |
| 2025-05-19 | 3.220 | 3.290 | 3.210 | 3.270 | 3.270 | 105,658,275 |
| 2025-05-16 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 75,037,848 |
| 2025-05-15 | 3.240 | 3.290 | 3.210 | 3.230 | 3.230 | 89,933,517 |
| 2025-05-14 | 3.260 | 3.270 | 3.200 | 3.250 | 3.250 | 85,713,221 |
| 2025-05-13 | 3.230 | 3.270 | 3.180 | 3.260 | 3.260 | 120,082,737 |
| 2025-05-12 | 3.290 | 3.320 | 3.220 | 3.240 | 3.240 | 159,521,716 |
| 2025-05-09 | 3.200 | 3.330 | 3.200 | 3.300 | 3.300 | 182,749,413 |
| 2025-05-08 | 3.190 | 3.220 | 3.170 | 3.200 | 3.200 | 107,939,941 |
| 2025-05-07 | 3.200 | 3.220 | 3.150 | 3.180 | 3.180 | 117,564,601 |
| 2025-05-06 | 3.110 | 3.200 | 3.110 | 3.190 | 3.190 | 148,159,767 |
| 2025-04-30 | 3.110 | 3.190 | 3.090 | 3.100 | 3.100 | 153,954,725 |
| 2025-04-29 | 3.180 | 3.290 | 3.120 | 3.140 | 3.140 | 326,063,457 |
| 2025-04-28 | 3.110 | 3.160 | 3.070 | 3.120 | 3.120 | 218,958,198 |
| 2025-04-25 | 3.050 | 3.080 | 3.030 | 3.070 | 3.070 | 155,684,759 |
| 2025-04-24 | 2.980 | 3.090 | 2.970 | 3.030 | 3.030 | 155,404,777 |
| 2025-04-23 | 2.970 | 3.020 | 2.960 | 2.970 | 2.970 | 118,452,251 |
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.