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
2024-10-24	2.900	2.920	2.870	2.910	2.910	63,638,400
2024-10-23	2.930	2.960	2.880	2.910	2.910	111,045,685
2024-10-22	2.790	2.940	2.780	2.940	2.940	192,673,912
2024-10-21	2.790	2.810	2.760	2.790	2.790	107,234,682
2024-10-18	2.730	2.830	2.710	2.790	2.790	133,182,726
2024-10-17	2.780	2.810	2.740	2.740	2.740	80,096,417
2024-10-16	2.750	2.810	2.730	2.790	2.790	84,803,292
2024-10-15	2.850	2.860	2.770	2.770	2.770	106,562,448
2024-10-14	2.870	2.880	2.810	2.850	2.850	112,127,060
2024-10-11	2.890	2.910	2.810	2.830	2.830	95,461,684
2024-10-10	2.820	2.960	2.810	2.900	2.900	179,612,058
2024-10-09	2.970	2.970	2.820	2.820	2.820	209,968,791
2024-10-08	3.260	3.270	2.920	3.010	3.010	310,712,598
2024-09-30	2.820	3.010	2.810	2.970	2.970	244,926,312
2024-09-27	2.700	2.760	2.660	2.760	2.760	121,927,416
2024-09-26	2.620	2.680	2.590	2.680	2.680	133,283,508
2024-09-25	2.640	2.710	2.600	2.620	2.620	111,742,223
2024-09-24	2.540	2.610	2.530	2.610	2.610	94,109,800
2024-09-23	2.460	2.550	2.450	2.530	2.530	92,869,932
2024-09-20	2.480	2.480	2.430	2.460	2.460	61,082,845
2024-09-19	2.470	2.510	2.430	2.480	2.480	87,394,607
2024-09-18	2.440	2.470	2.410	2.470	2.470	61,336,742
2024-09-13	2.430	2.460	2.410	2.430	2.430	62,644,398
2024-09-12	2.420	2.460	2.410	2.420	2.420	77,376,924
2024-09-11	2.490	2.500	2.400	2.410	2.410	80,879,222
2024-09-10	2.530	2.550	2.450	2.500	2.500	74,520,932
2024-09-09	2.550	2.560	2.510	2.540	2.540	71,355,434
2024-09-06	2.600	2.620	2.560	2.570	2.570	53,872,300
2024-09-05	2.600	2.620	2.570	2.600	2.600	62,246,201
2024-09-04	2.620	2.640	2.590	2.600	2.600	72,154,101
2024-09-03	2.720	2.750	2.610	2.630	2.630	97,478,313
2024-09-02	2.710	2.750	2.690	2.710	2.710	66,468,429
2024-08-30	2.690	2.750	2.670	2.720	2.720	70,794,054
2024-08-29	2.710	2.720	2.680	2.690	2.690	54,440,900
2024-08-28	2.680	2.740	2.670	2.720	2.720	61,277,637
2024-08-27	2.720	2.730	2.660	2.690	2.690	56,390,210
2024-08-26	2.710	2.730	2.690	2.730	2.730	48,756,100
2024-08-23	2.730	2.740	2.690	2.710	2.710	47,639,300
2024-08-22	2.750	2.770	2.700	2.730	2.730	61,400,918
2024-08-21	2.820	2.820	2.730	2.740	2.740	88,622,901
2024-08-20	2.910	2.910	2.800	2.830	2.830	67,101,500
2024-08-19	2.910	2.920	2.880	2.900	2.900	40,445,599
2024-08-16	2.920	2.940	2.880	2.910	2.910	50,626,900
2024-08-15	2.880	2.920	2.870	2.920	2.920	54,520,850
2024-08-14	2.860	2.900	2.840	2.880	2.880	56,440,248
2024-08-13	2.840	2.870	2.820	2.850	2.850	45,771,309
2024-08-12	2.850	2.880	2.830	2.840	2.840	37,621,909
2024-08-09	2.880	2.900	2.840	2.840	2.840	53,842,678
2024-08-08	2.880	2.900	2.860	2.880	2.880	50,043,101
2024-08-07	2.860	2.920	2.850	2.880	2.880	76,715,873
2024-08-06	2.850	2.890	2.830	2.850	2.850	70,448,200
2024-08-05	2.920	2.930	2.840	2.840	2.840	101,650,151
2024-08-02	2.960	2.960	2.920	2.930	2.930	64,757,791
2024-08-01	2.970	3.020	2.950	2.960	2.960	82,461,096
2024-07-31	2.980	3.000	2.940	2.990	2.990	100,790,472
2024-07-30	3.030	3.050	2.980	2.990	2.990	73,748,892
2024-07-29	2.990	3.070	2.970	3.040	3.040	69,098,364
2024-07-26	3.000	3.020	2.950	2.990	2.990	64,404,547
2024-07-25	2.980	3.030	2.960	3.000	3.000	79,752,256
2024-07-24	2.890	3.020	2.890	2.990	2.990	135,325,584

← NewerPage 9 of 21 · 1,215 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.