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
2025-01-17	2.640	2.660	2.610	2.640	2.640	55,426,561
2025-01-16	2.650	2.680	2.630	2.640	2.640	69,714,885
2025-01-15	2.670	2.670	2.630	2.640	2.640	62,094,185
2025-01-14	2.610	2.680	2.600	2.670	2.670	77,488,463
2025-01-13	2.620	2.620	2.580	2.610	2.610	89,943,479
2025-01-10	2.680	2.690	2.630	2.640	2.640	55,843,184
2025-01-09	2.730	2.730	2.670	2.690	2.690	69,375,100
2025-01-08	2.720	2.740	2.660	2.730	2.730	105,256,843
2025-01-07	2.730	2.740	2.690	2.720	2.720	73,036,240
2025-01-06	2.730	2.750	2.700	2.720	2.720	76,919,367
2025-01-03	2.760	2.800	2.720	2.730	2.730	93,607,628
2025-01-02	2.840	2.850	2.740	2.760	2.760	143,508,871
2024-12-31	2.880	2.910	2.830	2.850	2.850	117,859,177
2024-12-30	2.910	2.930	2.860	2.890	2.890	96,491,652
2024-12-27	2.870	2.930	2.860	2.930	2.930	100,467,652
2024-12-26	2.920	2.930	2.850	2.880	2.880	91,973,631
2024-12-25	2.930	2.950	2.900	2.920	2.920	65,377,200
2024-12-24	2.860	2.940	2.850	2.940	2.940	126,569,630
2024-12-23	2.840	2.900	2.830	2.870	2.870	104,266,956
2024-12-20	2.890	2.900	2.840	2.850	2.850	101,243,794
2024-12-19	2.930	2.940	2.870	2.890	2.890	120,294,566
2024-12-18	2.910	2.990	2.900	2.950	2.950	151,792,921
2024-12-17	2.940	2.960	2.880	2.900	2.900	89,606,800
2024-12-16	2.880	2.950	2.880	2.940	2.940	114,420,429
2024-12-13	2.940	2.960	2.880	2.880	2.880	98,806,100
2024-12-12	2.950	2.960	2.920	2.960	2.960	98,453,950
2024-12-11	2.940	2.970	2.930	2.960	2.960	85,322,202
2024-12-10	3.000	3.020	2.920	2.930	2.930	124,335,400
2024-12-09	2.920	2.970	2.910	2.960	2.960	141,851,970
2024-12-06	2.830	2.910	2.820	2.910	2.910	145,654,824
2024-12-05	2.840	2.850	2.820	2.830	2.830	68,203,183
2024-12-04	2.860	2.870	2.820	2.840	2.840	67,606,620
2024-12-03	2.860	2.880	2.830	2.870	2.870	91,460,175
2024-12-02	2.830	2.860	2.810	2.860	2.860	96,807,866
2024-11-29	2.800	2.830	2.790	2.820	2.820	75,061,933
2024-11-28	2.800	2.820	2.790	2.800	2.800	62,334,831
2024-11-27	2.790	2.820	2.720	2.810	2.810	85,102,389
2024-11-26	2.780	2.820	2.770	2.780	2.780	60,714,725
2024-11-25	2.810	2.830	2.760	2.800	2.800	92,575,807
2024-11-22	2.910	2.930	2.810	2.810	2.810	98,293,071
2024-11-21	2.910	2.940	2.890	2.910	2.910	70,337,134
2024-11-20	2.870	2.930	2.850	2.910	2.910	108,574,520
2024-11-19	2.900	2.910	2.840	2.880	2.880	101,819,056
2024-11-18	2.850	2.950	2.850	2.900	2.900	149,346,462
2024-11-15	2.880	2.900	2.840	2.840	2.840	99,109,888
2024-11-14	2.950	2.980	2.880	2.880	2.880	117,075,370
2024-11-13	2.930	2.960	2.910	2.950	2.950	97,745,467
2024-11-12	2.990	3.000	2.930	2.950	2.950	134,273,046
2024-11-11	3.010	3.020	2.950	2.980	2.980	134,620,888
2024-11-08	3.040	3.090	2.980	3.020	3.020	176,216,086
2024-11-07	2.920	3.040	2.910	3.040	3.040	221,424,117
2024-11-06	2.990	2.990	2.920	2.940	2.940	165,726,104
2024-11-05	2.950	3.000	2.930	2.990	2.990	141,256,723
2024-11-04	2.950	2.960	2.920	2.950	2.950	96,023,100
2024-11-01	2.970	2.990	2.910	2.960	2.960	149,658,081
2024-10-31	2.910	2.990	2.910	2.950	2.950	142,991,987
2024-10-30	2.910	2.970	2.880	2.910	2.910	113,912,662
2024-10-29	2.980	2.990	2.870	2.890	2.890	121,076,556
2024-10-28	2.870	2.990	2.850	2.980	2.980	143,303,575
2024-10-25	2.900	2.910	2.860	2.880	2.880	96,940,115

← NewerPage 8 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.