Dalian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.760 | 6.760 | 6.200 | 6.650 | 6.650 | 20,848,350 |
| 2026-10-22 | 7.170 | 7.230 | 6.800 | 6.800 | 6.800 | 17,836,200 |
| 2026-10-21 | 7.230 | 7.400 | 7.150 | 7.190 | 7.190 | 14,261,050 |
| 2026-10-20 | 7.230 | 7.380 | 7.140 | 7.220 | 7.220 | 11,139,500 |
| 2026-10-19 | 7.500 | 7.580 | 7.180 | 7.340 | 7.340 | 16,120,700 |
| 2026-10-16 | 7.650 | 7.930 | 7.390 | 7.480 | 7.480 | 21,009,500 |
| 2026-10-15 | 7.630 | 8.010 | 7.520 | 7.620 | 7.620 | 23,020,802 |
| 2026-10-14 | 7.930 | 8.110 | 7.790 | 7.810 | 7.810 | 21,577,700 |
| 2026-10-13 | 7.860 | 8.030 | 7.550 | 7.920 | 7.920 | 19,837,300 |
| 2026-10-12 | 8.290 | 8.360 | 7.900 | 7.920 | 7.920 | 20,364,999 |
| 2026-10-09 | 8.180 | 8.470 | 7.910 | 8.380 | 8.380 | 35,298,918 |
| 2026-10-08 | 8.460 | 8.610 | 8.330 | 8.390 | 8.390 | 47,847,862 |
| 2026-09-30 | 8.290 | 9.000 | 8.150 | 8.720 | 8.720 | 66,748,947 |
| 2026-09-29 | 7.540 | 8.360 | 7.490 | 8.180 | 8.180 | 46,712,953 |
| 2026-09-28 | 7.360 | 8.130 | 7.310 | 7.840 | 7.840 | 42,741,661 |
Page 1 of 1 · 15 trading days
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.