China Datang Corp Renewable Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.810 | 1.840 | 1.780 | 1.810 | 1.605 | 16,168,000 |
| 2024-05-14 | 1.840 | 1.840 | 1.790 | 1.810 | 1.605 | 16,560,000 |
| 2024-05-13 | 1.790 | 1.840 | 1.780 | 1.820 | 1.614 | 16,847,000 |
| 2024-05-10 | 1.760 | 1.820 | 1.750 | 1.790 | 1.587 | 34,706,000 |
| 2024-05-09 | 1.700 | 1.750 | 1.700 | 1.730 | 1.534 | 15,573,000 |
| 2024-05-08 | 1.730 | 1.760 | 1.680 | 1.690 | 1.499 | 14,534,000 |
| 2024-05-07 | 1.690 | 1.770 | 1.680 | 1.720 | 1.525 | 34,118,976 |
| 2024-05-06 | 1.670 | 1.700 | 1.670 | 1.690 | 1.499 | 13,278,995 |
| 2024-05-03 | 1.620 | 1.660 | 1.620 | 1.660 | 1.472 | 4,590,000 |
| 2024-05-02 | 1.660 | 1.660 | 1.610 | 1.610 | 1.428 | 8,865,000 |
| 2024-04-30 | 1.690 | 1.710 | 1.670 | 1.670 | 1.481 | 9,910,000 |
| 2024-04-29 | 1.660 | 1.690 | 1.630 | 1.670 | 1.481 | 22,868,000 |
| 2024-04-26 | 1.630 | 1.670 | 1.630 | 1.650 | 1.463 | 14,379,582 |
| 2024-04-25 | 1.610 | 1.670 | 1.610 | 1.640 | 1.454 | 8,585,000 |
| 2024-04-24 | 1.610 | 1.650 | 1.610 | 1.630 | 1.446 | 10,267,000 |
| 2024-04-23 | 1.610 | 1.610 | 1.580 | 1.610 | 1.428 | 7,825,000 |
| 2024-04-22 | 1.620 | 1.650 | 1.600 | 1.610 | 1.428 | 18,600,410 |
| 2024-04-19 | 1.620 | 1.640 | 1.600 | 1.620 | 1.437 | 28,937,100 |
| 2024-04-18 | 1.620 | 1.650 | 1.600 | 1.630 | 1.446 | 7,117,000 |
| 2024-04-17 | 1.610 | 1.640 | 1.590 | 1.620 | 1.437 | 6,517,000 |
| 2024-04-16 | 1.620 | 1.630 | 1.570 | 1.620 | 1.437 | 17,308,500 |
| 2024-04-15 | 1.660 | 1.660 | 1.610 | 1.630 | 1.446 | 13,746,000 |
| 2024-04-12 | 1.720 | 1.730 | 1.650 | 1.670 | 1.481 | 12,719,872 |
| 2024-04-11 | 1.680 | 1.720 | 1.680 | 1.700 | 1.508 | 10,428,000 |
| 2024-04-10 | 1.610 | 1.710 | 1.590 | 1.700 | 1.508 | 27,191,000 |
| 2024-04-09 | 1.610 | 1.620 | 1.590 | 1.600 | 1.419 | 12,024,922 |
| 2024-04-08 | 1.590 | 1.630 | 1.590 | 1.600 | 1.419 | 12,234,000 |
| 2024-04-05 | 1.630 | 1.630 | 1.540 | 1.560 | 1.383 | 6,315,000 |
| 2024-04-03 | 1.590 | 1.620 | 1.580 | 1.620 | 1.437 | 11,466,000 |
| 2024-04-02 | 1.610 | 1.640 | 1.570 | 1.580 | 1.401 | 16,493,000 |
| 2024-03-28 | 1.610 | 1.620 | 1.570 | 1.610 | 1.428 | 14,652,000 |
| 2024-03-27 | 1.620 | 1.620 | 1.560 | 1.600 | 1.419 | 51,571,000 |
| 2024-03-26 | 1.680 | 1.700 | 1.650 | 1.670 | 1.481 | 9,781,000 |
| 2024-03-25 | 1.680 | 1.700 | 1.660 | 1.680 | 1.490 | 9,362,038 |
| 2024-03-22 | 1.730 | 1.730 | 1.660 | 1.690 | 1.499 | 20,887,932 |
| 2024-03-21 | 1.730 | 1.730 | 1.700 | 1.720 | 1.525 | 14,219,000 |
| 2024-03-20 | 1.770 | 1.770 | 1.690 | 1.730 | 1.534 | 22,729,953 |
| 2024-03-19 | 1.800 | 1.830 | 1.770 | 1.780 | 1.579 | 7,976,000 |
| 2024-03-18 | 1.770 | 1.820 | 1.760 | 1.800 | 1.596 | 6,539,000 |
| 2024-03-15 | 1.800 | 1.810 | 1.760 | 1.780 | 1.579 | 11,617,000 |
| 2024-03-14 | 1.820 | 1.840 | 1.790 | 1.810 | 1.605 | 13,558,000 |
| 2024-03-13 | 1.820 | 1.850 | 1.800 | 1.820 | 1.614 | 10,813,000 |
| 2024-03-12 | 1.860 | 1.890 | 1.810 | 1.830 | 1.623 | 15,077,000 |
| 2024-03-11 | 1.840 | 1.920 | 1.840 | 1.850 | 1.641 | 22,410,000 |
| 2024-03-08 | 1.800 | 1.840 | 1.770 | 1.830 | 1.623 | 23,448,567 |
| 2024-03-07 | 1.830 | 1.850 | 1.810 | 1.810 | 1.605 | 15,883,000 |
| 2024-03-06 | 1.810 | 1.870 | 1.800 | 1.830 | 1.623 | 28,470,235 |
| 2024-03-05 | 1.790 | 1.830 | 1.780 | 1.790 | 1.587 | 8,543,000 |
| 2024-03-04 | 1.800 | 1.810 | 1.770 | 1.810 | 1.605 | 5,969,532 |
| 2024-03-01 | 1.770 | 1.810 | 1.730 | 1.800 | 1.596 | 8,053,000 |
| 2024-02-29 | 1.800 | 1.820 | 1.770 | 1.780 | 1.579 | 11,628,000 |
| 2024-02-28 | 1.870 | 1.880 | 1.790 | 1.800 | 1.596 | 13,762,000 |
| 2024-02-27 | 1.850 | 1.870 | 1.820 | 1.860 | 1.650 | 6,137,000 |
| 2024-02-26 | 1.900 | 1.920 | 1.840 | 1.840 | 1.632 | 12,040,290 |
| 2024-02-23 | 1.890 | 1.920 | 1.880 | 1.900 | 1.685 | 14,571,996 |
| 2024-02-22 | 1.800 | 1.900 | 1.780 | 1.880 | 1.667 | 26,279,000 |
| 2024-02-21 | 1.800 | 1.830 | 1.780 | 1.790 | 1.587 | 12,308,494 |
| 2024-02-20 | 1.760 | 1.810 | 1.750 | 1.780 | 1.579 | 12,293,000 |
| 2024-02-19 | 1.760 | 1.790 | 1.740 | 1.740 | 1.543 | 11,560,500 |
| 2024-02-16 | 1.640 | 1.780 | 1.640 | 1.760 | 1.561 | 20,975,000 |
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.