Dalian Thermal Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.360	7.690	7.240	7.380	7.380	22,927,900
2026-04-23	7.370	7.760	7.350	7.360	7.360	18,080,600
2026-04-22	7.330	7.490	7.250	7.470	7.470	21,666,720
2026-04-21	7.460	7.470	7.270	7.290	7.290	20,994,468
2026-04-20	7.390	7.590	7.300	7.450	7.450	28,331,670
2026-04-17	7.470	7.570	7.270	7.380	7.380	39,992,322
2026-04-16	6.660	7.330	6.570	7.330	7.330	31,729,765
2026-04-15	6.800	6.800	6.650	6.660	6.660	8,350,200
2026-04-14	6.970	7.000	6.700	6.750	6.750	13,056,592
2026-04-13	6.890	7.170	6.760	6.960	6.960	15,885,506
2026-04-10	6.680	6.950	6.600	6.890	6.890	18,240,411
2026-04-09	6.660	6.660	6.520	6.660	6.660	10,274,600
2026-04-08	6.650	6.700	6.530	6.660	6.660	10,567,671
2026-04-07	6.280	6.550	6.180	6.510	6.510	14,481,350
2026-04-03	6.640	6.710	6.280	6.280	6.280	17,310,000
2026-04-02	6.850	7.040	6.630	6.670	6.670	20,810,100
2026-04-01	7.010	7.050	6.700	6.840	6.840	24,837,381
2026-03-31	7.050	7.390	6.900	6.960	6.960	28,709,200
2026-03-30	7.150	7.280	6.740	7.120	7.120	42,103,400
2026-03-27	7.420	7.730	7.200	7.260	7.260	50,025,922
2026-03-26	7.040	7.770	7.000	7.500	7.500	67,312,233
2026-03-25	6.930	7.170	6.800	7.110	7.110	26,781,210
2026-03-24	6.540	6.970	6.520	6.920	6.920	24,643,408
2026-03-23	6.480	6.770	6.380	6.440	6.440	20,047,372
2026-03-20	6.720	6.830	6.470	6.660	6.660	19,063,700
2026-03-19	6.740	6.950	6.660	6.690	6.690	11,632,640
2026-03-18	6.880	6.990	6.770	6.810	6.810	12,659,600
2026-03-17	7.000	7.100	6.730	6.770	6.770	22,359,400
2026-03-16	6.730	7.240	6.730	7.070	7.070	37,500,880
2026-03-13	6.980	6.990	6.710	6.760	6.760	16,541,800
2026-03-12	6.780	6.950	6.690	6.950	6.950	16,380,739
2026-03-11	6.800	6.820	6.720	6.780	6.780	8,388,468
2026-03-10	6.820	6.860	6.720	6.800	6.800	9,947,700
2026-03-09	6.810	6.860	6.730	6.760	6.760	10,689,400
2026-03-06	6.610	6.840	6.610	6.820	6.820	13,601,826
2026-03-05	6.540	6.760	6.540	6.670	6.670	12,298,178
2026-03-04	6.470	6.570	6.380	6.500	6.500	9,375,602
2026-03-03	6.580	6.670	6.450	6.470	6.470	12,696,000
2026-03-02	6.610	6.680	6.500	6.540	6.540	10,959,900
2026-02-27	6.600	6.730	6.600	6.660	6.660	8,749,122
2026-02-26	6.650	6.720	6.600	6.640	6.640	4,948,620
2026-02-25	6.660	6.760	6.620	6.650	6.650	8,725,416
2026-02-24	6.460	6.680	6.420	6.650	6.650	12,363,402
2026-02-13	6.500	6.520	6.400	6.420	6.420	7,148,800
2026-02-12	6.610	6.710	6.480	6.490	6.490	8,557,200
2026-02-11	6.600	6.660	6.570	6.590	6.590	5,578,800
2026-02-10	6.760	6.770	6.610	6.630	6.630	7,382,300
2026-02-09	6.640	6.780	6.640	6.760	6.760	10,327,900
2026-02-06	6.660	6.700	6.560	6.610	6.610	6,799,800
2026-02-05	6.680	6.720	6.610	6.630	6.630	6,231,400
2026-02-04	6.540	6.690	6.530	6.670	6.670	9,759,410
2026-02-03	6.670	6.700	6.470	6.530	6.530	12,275,610
2026-02-02	6.500	6.730	6.470	6.650	6.650	16,191,630
2026-01-30	6.510	6.760	6.350	6.590	6.590	29,494,556
2026-01-29	6.500	6.590	6.400	6.520	6.520	7,923,120
2026-01-28	6.590	6.620	6.510	6.510	6.510	7,042,100
2026-01-27	6.520	6.620	6.450	6.570	6.570	7,314,820
2026-01-26	6.590	6.650	6.510	6.560	6.560	9,299,056
2026-01-23	6.520	6.580	6.480	6.530	6.530	7,687,387
2026-01-22	6.450	6.550	6.400	6.530	6.530	7,416,940

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.