China Datang Corp Renewable Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.020	2.060	2.000	2.050	1.887	11,027,000
2024-08-09	2.010	2.040	1.980	1.990	1.831	10,536,000
2024-08-08	2.000	2.020	1.980	2.000	1.841	7,284,000
2024-08-07	1.980	2.050	1.980	2.000	1.841	17,728,000
2024-08-06	1.940	1.990	1.920	1.970	1.813	11,278,000
2024-08-05	1.960	1.970	1.900	1.940	1.785	22,807,000
2024-08-02	1.950	2.010	1.940	1.990	1.831	18,335,000
2024-08-01	2.110	2.110	1.940	1.970	1.813	43,550,600
2024-07-31	2.150	2.160	2.080	2.080	1.914	27,987,000
2024-07-30	2.190	2.190	2.100	2.160	1.988	13,804,000
2024-07-29	2.130	2.210	2.120	2.160	1.988	17,386,931
2024-07-26	2.140	2.170	2.110	2.120	1.951	8,252,000
2024-07-25	2.170	2.190	2.110	2.130	1.960	17,141,000
2024-07-24	2.040	2.200	2.040	2.140	1.969	41,435,000
2024-07-23	2.060	2.110	2.040	2.040	1.877	24,959,534
2024-07-22	2.030	2.080	2.000	2.060	1.896	16,419,000
2024-07-19	2.020	2.050	2.000	2.030	1.868	14,011,404
2024-07-18	1.950	2.060	1.950	2.040	1.877	19,526,000
2024-07-17	2.030	2.050	1.940	1.950	1.795	22,943,000
2024-07-16	2.080	2.080	2.010	2.030	1.868	9,337,000
2024-07-15	2.030	2.070	2.020	2.060	1.896	9,170,000
2024-07-12	2.030	2.080	2.020	2.030	1.868	21,266,000
2024-07-11	2.020	2.040	1.960	2.030	1.868	15,490,000
2024-07-10	2.020	2.030	1.960	2.010	1.850	26,369,000
2024-07-09	2.120	2.120	2.030	2.030	1.868	34,718,000
2024-07-08	2.040	2.140	1.980	2.100	1.933	50,429,000
2024-07-05	2.050	2.080	1.980	2.060	1.896	22,288,000
2024-07-04	2.130	2.150	2.100	2.120	1.880	14,916,474
2024-07-03	2.090	2.140	2.070	2.120	1.880	17,135,953
2024-07-02	2.040	2.120	2.040	2.060	1.827	30,369,922
2024-06-28	1.990	2.050	1.960	2.020	1.791	10,582,190
2024-06-27	2.000	2.030	1.960	1.990	1.765	20,134,950
2024-06-26	2.080	2.080	1.970	2.020	1.791	21,957,000
2024-06-25	2.020	2.090	2.010	2.080	1.845	13,162,000
2024-06-24	2.030	2.050	1.980	2.050	1.818	15,038,000
2024-06-21	2.070	2.080	2.020	2.050	1.818	14,756,800
2024-06-20	2.050	2.100	2.030	2.060	1.827	13,031,000
2024-06-19	2.020	2.080	1.990	2.060	1.827	17,529,900
2024-06-18	2.030	2.030	1.970	2.010	1.783	17,245,000
2024-06-17	2.050	2.090	1.980	2.010	1.783	39,804,835
2024-06-14	2.100	2.170	2.030	2.050	1.818	47,954,023
2024-06-13	2.110	2.170	2.080	2.120	1.880	22,507,000
2024-06-12	2.120	2.140	2.060	2.090	1.853	22,920,000
2024-06-11	2.170	2.230	2.080	2.110	1.871	55,012,700
2024-06-07	2.020	2.200	2.010	2.160	1.916	76,821,000
2024-06-06	1.960	2.030	1.960	2.010	1.783	21,919,000
2024-06-05	2.000	2.000	1.950	1.950	1.729	11,980,000
2024-06-04	1.940	2.000	1.900	1.980	1.756	20,801,000
2024-06-03	1.900	1.960	1.900	1.940	1.720	14,933,349
2024-05-31	1.950	1.960	1.890	1.890	1.676	21,175,373
2024-05-30	1.990	2.040	1.920	1.940	1.720	40,067,000
2024-05-29	1.900	1.990	1.900	1.970	1.747	49,669,014
2024-05-28	1.920	1.970	1.890	1.900	1.685	25,070,400
2024-05-27	1.860	1.940	1.850	1.920	1.703	45,647,170
2024-05-24	1.810	1.920	1.810	1.840	1.632	37,182,518
2024-05-23	1.850	1.870	1.790	1.800	1.596	15,055,000
2024-05-22	1.790	1.860	1.780	1.840	1.632	18,947,000
2024-05-21	1.850	1.910	1.780	1.790	1.587	29,958,500
2024-05-20	1.830	1.900	1.830	1.850	1.641	27,391,004
2024-05-17	1.840	1.870	1.830	1.830	1.623	21,965,860

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0350 HKD
2025-10-03	0.0330 HKD
2025-07-07	0.0660 HKD
2024-11-05	0.0330 HKD
2024-07-05	0.0770 HKD
2023-07-06	0.0540 HKD
2022-07-07	0.0350 HKD
2021-07-07	0.0360 HKD
2020-07-07	0.0330 HKD
2019-07-03	0.0230 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.