Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.350 | 7.550 | 7.350 | 7.470 | 7.470 | 6,842,688 |
| 2024-01-25 | 7.190 | 7.490 | 7.150 | 7.400 | 7.400 | 7,912,638 |
| 2024-01-24 | 7.140 | 7.220 | 7.010 | 7.210 | 7.210 | 4,662,410 |
| 2024-01-23 | 7.140 | 7.230 | 6.980 | 7.120 | 7.120 | 5,611,568 |
| 2024-01-22 | 7.510 | 7.510 | 7.200 | 7.220 | 7.220 | 7,357,300 |
| 2024-01-19 | 7.440 | 7.720 | 7.320 | 7.550 | 7.550 | 9,481,300 |
| 2024-01-18 | 7.550 | 7.580 | 7.200 | 7.440 | 7.440 | 8,950,091 |
| 2024-01-17 | 7.790 | 7.920 | 7.550 | 7.550 | 7.550 | 9,368,700 |
| 2024-01-16 | 8.020 | 8.060 | 7.780 | 7.870 | 7.870 | 9,631,803 |
| 2024-01-15 | 8.300 | 8.510 | 7.990 | 8.030 | 8.030 | 17,625,003 |
| 2024-01-12 | 7.920 | 8.080 | 7.860 | 7.860 | 7.860 | 9,722,943 |
| 2024-01-11 | 7.770 | 8.000 | 7.770 | 7.920 | 7.920 | 6,572,202 |
| 2024-01-10 | 8.000 | 8.000 | 7.800 | 7.810 | 7.810 | 6,450,200 |
| 2024-01-09 | 8.000 | 8.090 | 7.900 | 8.020 | 8.020 | 6,798,000 |
| 2024-01-08 | 8.140 | 8.200 | 8.010 | 8.010 | 8.010 | 8,174,630 |
| 2024-01-05 | 8.210 | 8.410 | 8.140 | 8.190 | 8.190 | 10,948,600 |
| 2024-01-04 | 8.370 | 8.450 | 8.230 | 8.300 | 8.300 | 16,824,248 |
| 2024-01-03 | 8.060 | 8.750 | 7.950 | 8.570 | 8.570 | 26,894,021 |
| 2024-01-02 | 8.120 | 8.320 | 8.080 | 8.110 | 8.110 | 11,394,100 |
| 2023-12-29 | 7.990 | 8.120 | 7.990 | 8.110 | 8.110 | 7,834,000 |
| 2023-12-28 | 7.830 | 8.040 | 7.760 | 8.020 | 8.020 | 9,451,102 |
| 2023-12-27 | 7.750 | 7.850 | 7.650 | 7.830 | 7.830 | 6,478,800 |
| 2023-12-26 | 7.960 | 7.960 | 7.750 | 7.760 | 7.760 | 8,906,300 |
| 2023-12-25 | 7.920 | 7.970 | 7.800 | 7.960 | 7.960 | 9,295,861 |
| 2023-12-22 | 8.150 | 8.240 | 7.850 | 7.870 | 7.870 | 19,527,837 |
| 2023-12-21 | 8.370 | 8.470 | 8.150 | 8.210 | 8.210 | 20,734,065 |
| 2023-12-20 | 8.300 | 8.700 | 8.190 | 8.640 | 8.640 | 29,476,266 |
| 2023-12-19 | 8.500 | 8.570 | 8.090 | 8.240 | 8.240 | 25,215,777 |
| 2023-12-18 | 8.860 | 8.970 | 8.420 | 8.510 | 8.510 | 37,164,172 |
| 2023-12-15 | 8.580 | 9.580 | 8.430 | 9.000 | 9.000 | 55,291,784 |
| 2023-12-14 | 8.210 | 9.000 | 8.090 | 8.750 | 8.750 | 47,108,235 |
| 2023-12-13 | 8.070 | 8.330 | 8.000 | 8.210 | 8.210 | 27,311,364 |
| 2023-12-12 | 8.020 | 8.150 | 7.920 | 8.010 | 8.010 | 19,990,948 |
| 2023-12-11 | 7.600 | 8.360 | 7.330 | 8.020 | 8.020 | 30,005,864 |
| 2023-12-08 | 7.660 | 7.700 | 7.570 | 7.600 | 7.600 | 6,318,100 |
| 2023-12-07 | 7.610 | 7.710 | 7.550 | 7.610 | 7.610 | 6,304,502 |
| 2023-12-06 | 7.650 | 7.800 | 7.600 | 7.610 | 7.610 | 7,944,302 |
| 2023-12-05 | 7.930 | 7.940 | 7.690 | 7.700 | 7.700 | 9,039,842 |
| 2023-12-04 | 7.880 | 7.970 | 7.810 | 7.920 | 7.920 | 11,873,280 |
| 2023-12-01 | 8.060 | 8.140 | 7.940 | 7.950 | 7.950 | 13,057,304 |
| 2023-11-30 | 8.100 | 8.130 | 7.940 | 8.040 | 8.040 | 19,068,366 |
| 2023-11-29 | 7.920 | 8.360 | 7.830 | 8.260 | 8.260 | 31,601,625 |
| 2023-11-28 | 7.590 | 8.340 | 7.530 | 7.930 | 7.930 | 29,853,802 |
| 2023-11-27 | 7.540 | 7.670 | 7.470 | 7.580 | 7.580 | 5,929,400 |
| 2023-11-24 | 7.630 | 7.730 | 7.520 | 7.570 | 7.570 | 8,722,736 |
| 2023-11-23 | 7.380 | 7.620 | 7.360 | 7.620 | 7.620 | 8,709,158 |
| 2023-11-22 | 7.540 | 7.610 | 7.410 | 7.420 | 7.420 | 7,235,100 |
| 2023-11-21 | 7.530 | 7.680 | 7.510 | 7.570 | 7.570 | 8,988,700 |
| 2023-11-20 | 7.540 | 7.600 | 7.470 | 7.530 | 7.530 | 7,396,907 |
| 2023-11-17 | 7.510 | 7.660 | 7.480 | 7.550 | 7.550 | 9,576,400 |
| 2023-11-16 | 7.620 | 7.700 | 7.540 | 7.580 | 7.580 | 9,637,389 |
| 2023-11-15 | 7.630 | 7.660 | 7.560 | 7.630 | 7.630 | 6,135,602 |
| 2023-11-14 | 7.730 | 7.750 | 7.580 | 7.630 | 7.630 | 9,245,080 |
| 2023-11-13 | 7.650 | 7.790 | 7.630 | 7.730 | 7.730 | 14,994,094 |
| 2023-11-10 | 7.470 | 7.700 | 7.350 | 7.630 | 7.630 | 13,581,616 |
| 2023-11-09 | 7.430 | 7.560 | 7.420 | 7.480 | 7.480 | 6,820,600 |
| 2023-11-08 | 7.450 | 7.490 | 7.400 | 7.480 | 7.480 | 6,992,300 |
| 2023-11-07 | 7.560 | 7.600 | 7.410 | 7.490 | 7.490 | 9,356,602 |
| 2023-11-06 | 7.360 | 7.620 | 7.350 | 7.610 | 7.610 | 13,335,992 |
| 2023-11-03 | 7.420 | 7.430 | 7.320 | 7.340 | 7.340 | 7,335,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-21 | 0.0080 CNY |
| 2020-06-24 | 0.0090 CNY |
| 2019-06-05 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.