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
2024-02-15	1.630	1.660	1.610	1.640	1.454	4,140,000
2024-02-14	1.730	1.740	1.630	1.660	1.472	7,867,000
2024-02-09	1.750	1.750	1.630	1.730	1.534	5,408,000
2024-02-08	1.760	1.780	1.730	1.750	1.552	20,915,000
2024-02-07	1.730	1.770	1.720	1.740	1.543	11,264,000
2024-02-06	1.660	1.740	1.660	1.720	1.525	13,812,000
2024-02-05	1.690	1.690	1.650	1.660	1.472	9,593,000
2024-02-02	1.700	1.750	1.680	1.700	1.508	16,306,000
2024-02-01	1.710	1.800	1.640	1.680	1.490	38,878,000
2024-01-31	1.690	1.720	1.650	1.690	1.499	12,956,000
2024-01-30	1.760	1.780	1.690	1.690	1.499	10,175,000
2024-01-29	1.760	1.830	1.760	1.770	1.570	17,621,500
2024-01-26	1.730	1.790	1.720	1.750	1.552	13,641,000
2024-01-25	1.650	1.740	1.650	1.730	1.534	19,104,260
2024-01-24	1.540	1.650	1.530	1.630	1.446	15,186,008
2024-01-23	1.530	1.550	1.480	1.530	1.357	16,315,494
2024-01-22	1.610	1.610	1.500	1.520	1.348	59,788,000
2024-01-19	1.610	1.620	1.570	1.600	1.419	20,677,785
2024-01-18	1.630	1.640	1.580	1.620	1.437	11,369,856
2024-01-17	1.710	1.710	1.610	1.620	1.437	29,475,082
2024-01-16	1.750	1.750	1.680	1.690	1.499	13,104,228
2024-01-15	1.700	1.760	1.700	1.750	1.552	7,644,051
2024-01-12	1.710	1.720	1.700	1.700	1.508	9,075,897
2024-01-11	1.690	1.730	1.670	1.730	1.534	10,890,327
2024-01-10	1.720	1.720	1.690	1.720	1.525	6,098,074
2024-01-09	1.730	1.740	1.700	1.730	1.534	6,890,840
2024-01-08	1.780	1.780	1.720	1.720	1.525	30,390,796
2024-01-05	1.800	1.820	1.770	1.790	1.587	4,870,594
2024-01-04	1.800	1.810	1.770	1.790	1.587	6,596,800
2024-01-03	1.790	1.810	1.790	1.800	1.596	5,732,000
2024-01-02	1.790	1.820	1.780	1.810	1.605	4,360,000
2023-12-29	1.780	1.820	1.750	1.800	1.596	9,945,722
2023-12-28	1.730	1.780	1.730	1.760	1.561	8,798,000
2023-12-27	1.790	1.790	1.720	1.720	1.525	15,628,000
2023-12-22	1.760	1.790	1.730	1.790	1.587	34,435,090
2023-12-21	1.730	1.760	1.710	1.760	1.561	4,887,000
2023-12-20	1.690	1.770	1.630	1.730	1.534	10,755,849
2023-12-19	1.710	1.730	1.650	1.690	1.499	16,145,015
2023-12-18	1.670	1.720	1.660	1.710	1.516	12,120,111
2023-12-15	1.650	1.700	1.650	1.670	1.481	7,849,273
2023-12-14	1.620	1.670	1.620	1.660	1.472	6,791,000
2023-12-13	1.640	1.640	1.610	1.620	1.437	5,301,000
2023-12-12	1.640	1.660	1.620	1.650	1.463	5,957,174
2023-12-11	1.670	1.670	1.610	1.640	1.454	4,532,622
2023-12-08	1.590	1.680	1.590	1.670	1.481	17,758,000
2023-12-07	1.630	1.640	1.590	1.590	1.410	28,514,000
2023-12-06	1.620	1.650	1.620	1.640	1.454	3,845,967
2023-12-05	1.630	1.660	1.590	1.640	1.454	78,246,825
2023-12-04	1.610	1.690	1.590	1.630	1.446	18,105,000
2023-12-01	1.620	1.630	1.570	1.620	1.437	12,946,300
2023-11-30	1.630	1.640	1.600	1.620	1.437	13,929,495
2023-11-29	1.670	1.670	1.610	1.630	1.446	21,510,000
2023-11-28	1.680	1.690	1.660	1.670	1.481	6,410,000
2023-11-27	1.710	1.710	1.670	1.680	1.490	10,625,436
2023-11-24	1.740	1.740	1.700	1.710	1.516	6,886,742
2023-11-23	1.700	1.760	1.700	1.760	1.561	6,453,000
2023-11-22	1.730	1.730	1.700	1.710	1.516	7,896,000
2023-11-21	1.740	1.750	1.720	1.730	1.534	10,650,000
2023-11-20	1.720	1.730	1.700	1.730	1.534	5,431,000
2023-11-17	1.770	1.770	1.690	1.710	1.516	27,758,000

← NewerPage 12 of 21 · 1,234 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.