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
2025-04-22	2.960	2.990	2.940	2.950	2.950	95,654,995
2025-04-21	2.940	2.990	2.930	2.970	2.970	95,998,550
2025-04-18	2.950	2.960	2.910	2.930	2.930	69,129,200
2025-04-17	2.930	2.970	2.910	2.940	2.940	94,935,016
2025-04-16	2.910	2.980	2.900	2.930	2.930	151,928,133
2025-04-15	2.880	2.910	2.850	2.900	2.900	108,987,908
2025-04-14	2.820	2.870	2.820	2.860	2.860	100,586,369
2025-04-11	2.830	2.830	2.790	2.810	2.810	92,688,837
2025-04-10	2.850	2.870	2.820	2.840	2.840	113,375,711
2025-04-09	2.830	2.840	2.730	2.830	2.830	149,477,861
2025-04-08	2.760	2.870	2.760	2.850	2.850	144,486,033
2025-04-07	2.880	2.910	2.690	2.750	2.750	195,047,235
2025-04-03	2.940	2.990	2.930	2.980	2.980	83,052,708
2025-04-02	2.990	3.000	2.930	2.950	2.950	78,683,675
2025-04-01	2.950	3.040	2.950	2.990	2.990	135,939,578
2025-03-31	2.850	2.980	2.850	2.950	2.950	187,074,520
2025-03-28	2.900	2.910	2.850	2.850	2.850	84,569,128
2025-03-27	2.920	2.930	2.880	2.890	2.890	86,553,361
2025-03-26	3.020	3.030	2.910	2.920	2.920	184,153,717
2025-03-25	3.000	3.040	2.980	3.030	3.030	114,320,349
2025-03-24	2.980	3.010	2.960	3.010	3.010	108,541,960
2025-03-21	2.960	3.020	2.960	2.980	2.980	129,072,977
2025-03-20	2.940	2.980	2.930	2.970	2.970	100,049,117
2025-03-19	2.890	2.960	2.870	2.940	2.940	128,708,969
2025-03-18	2.890	2.900	2.870	2.880	2.880	57,503,750
2025-03-17	2.850	2.910	2.850	2.890	2.890	101,053,200
2025-03-14	2.840	2.870	2.820	2.850	2.850	92,524,062
2025-03-13	2.790	2.850	2.790	2.840	2.840	126,006,510
2025-03-12	2.750	2.800	2.740	2.800	2.800	91,852,522
2025-03-11	2.740	2.770	2.720	2.750	2.750	65,285,134
2025-03-10	2.760	2.780	2.740	2.750	2.750	53,442,884
2025-03-07	2.780	2.780	2.750	2.760	2.760	54,275,200
2025-03-06	2.780	2.790	2.760	2.790	2.790	72,349,600
2025-03-05	2.770	2.770	2.740	2.760	2.760	49,425,782
2025-03-04	2.750	2.770	2.730	2.770	2.770	58,943,542
2025-03-03	2.780	2.790	2.740	2.750	2.750	92,069,514
2025-02-28	2.800	2.810	2.760	2.780	2.780	80,532,600
2025-02-27	2.800	2.810	2.770	2.800	2.800	60,834,576
2025-02-26	2.740	2.800	2.740	2.800	2.800	104,614,061
2025-02-25	2.760	2.780	2.740	2.750	2.750	69,219,085
2025-02-24	2.740	2.790	2.730	2.770	2.770	79,599,788
2025-02-21	2.770	2.780	2.730	2.750	2.750	76,274,761
2025-02-20	2.750	2.790	2.720	2.770	2.770	76,791,156
2025-02-19	2.780	2.790	2.740	2.750	2.750	66,895,901
2025-02-18	2.790	2.830	2.760	2.770	2.770	86,982,992
2025-02-17	2.750	2.800	2.730	2.790	2.790	100,824,351
2025-02-14	2.760	2.760	2.730	2.750	2.750	48,507,911
2025-02-13	2.770	2.780	2.750	2.750	2.750	65,501,000
2025-02-12	2.760	2.780	2.740	2.780	2.780	59,779,100
2025-02-11	2.770	2.780	2.740	2.770	2.770	65,756,845
2025-02-10	2.770	2.800	2.750	2.760	2.760	78,497,085
2025-02-07	2.760	2.790	2.750	2.770	2.770	89,537,800
2025-02-06	2.720	2.780	2.700	2.770	2.770	93,315,439
2025-02-05	2.750	2.760	2.700	2.710	2.710	88,155,914
2025-01-27	2.710	2.800	2.700	2.740	2.740	121,156,787
2025-01-24	2.650	2.680	2.630	2.670	2.670	77,320,075
2025-01-23	2.640	2.690	2.640	2.660	2.660	87,750,212
2025-01-22	2.630	2.650	2.610	2.630	2.630	55,762,012
2025-01-21	2.630	2.640	2.600	2.630	2.630	65,265,206
2025-01-20	2.660	2.670	2.620	2.620	2.620	69,573,663

← NewerPage 7 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.