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
2023-11-16	1.790	1.800	1.770	1.800	1.596	8,230,000
2023-11-15	1.730	1.810	1.730	1.810	1.605	17,526,460
2023-11-14	1.710	1.740	1.700	1.730	1.534	8,986,000
2023-11-13	1.700	1.710	1.670	1.710	1.516	8,843,737
2023-11-10	1.720	1.720	1.660	1.690	1.499	13,872,000
2023-11-09	1.740	1.740	1.710	1.720	1.525	9,591,106
2023-11-08	1.750	1.750	1.730	1.740	1.543	8,171,000
2023-11-07	1.790	1.790	1.740	1.750	1.552	10,110,152
2023-11-06	1.750	1.800	1.750	1.780	1.579	18,207,000
2023-11-03	1.740	1.760	1.730	1.760	1.561	18,666,000
2023-11-02	1.740	1.760	1.720	1.730	1.534	6,040,500
2023-11-01	1.750	1.750	1.710	1.720	1.525	17,515,000
2023-10-31	1.800	1.810	1.750	1.770	1.570	9,941,000
2023-10-30	1.800	1.830	1.760	1.800	1.596	13,829,297
2023-10-27	1.770	1.830	1.770	1.810	1.605	14,940,100
2023-10-26	1.740	1.800	1.730	1.790	1.587	9,706,000
2023-10-25	1.780	1.780	1.730	1.740	1.543	10,408,500
2023-10-24	1.760	1.770	1.720	1.760	1.561	13,255,000
2023-10-20	1.780	1.810	1.760	1.780	1.579	18,747,722
2023-10-19	1.770	1.780	1.740	1.780	1.579	10,237,000
2023-10-18	1.830	1.840	1.770	1.770	1.570	25,419,634
2023-10-17	1.810	1.850	1.810	1.840	1.632	9,822,000
2023-10-16	1.810	1.830	1.790	1.800	1.596	11,369,000
2023-10-13	1.810	1.820	1.790	1.790	1.587	7,869,000
2023-10-12	1.830	1.860	1.800	1.810	1.605	14,077,000
2023-10-11	1.820	1.830	1.800	1.820	1.614	17,598,015
2023-10-10	1.820	1.860	1.800	1.810	1.605	10,074,000
2023-10-09	1.790	1.830	1.750	1.820	1.614	12,149,000
2023-10-06	1.750	1.800	1.750	1.790	1.587	4,557,000
2023-10-05	1.750	1.770	1.730	1.770	1.570	1,694,025
2023-10-04	1.800	1.820	1.730	1.750	1.552	8,777,125
2023-10-03	1.850	1.850	1.760	1.800	1.596	6,712,000
2023-09-29	1.840	1.880	1.830	1.860	1.650	2,519,900
2023-09-28	1.830	1.860	1.820	1.840	1.632	7,328,000
2023-09-27	1.790	1.830	1.780	1.820	1.614	14,583,000
2023-09-26	1.800	1.820	1.770	1.780	1.579	15,371,300
2023-09-25	1.860	1.860	1.800	1.810	1.605	8,911,784
2023-09-22	1.820	1.860	1.800	1.850	1.641	22,767,000
2023-09-21	1.890	1.890	1.800	1.830	1.623	35,624,000
2023-09-20	1.930	1.930	1.870	1.880	1.667	15,035,000
2023-09-19	1.890	1.930	1.890	1.920	1.703	10,230,406
2023-09-18	1.910	1.910	1.880	1.900	1.685	11,571,000
2023-09-15	1.910	1.930	1.870	1.900	1.685	18,863,743
2023-09-14	1.900	1.950	1.880	1.910	1.694	17,605,639
2023-09-13	1.900	1.910	1.870	1.890	1.676	12,528,000
2023-09-12	1.930	1.930	1.890	1.900	1.685	6,780,000
2023-09-11	1.890	1.940	1.880	1.910	1.694	16,894,000
2023-09-07	1.910	1.950	1.860	1.900	1.685	16,918,000
2023-09-06	1.940	1.940	1.870	1.900	1.685	31,433,000
2023-09-05	1.950	2.000	1.930	1.960	1.738	14,773,782
2023-09-04	1.960	1.970	1.880	1.960	1.738	45,395,000
2023-08-31	1.960	1.990	1.890	1.950	1.729	52,146,000
2023-08-30	2.320	2.320	1.930	1.940	1.720	125,990,000
2023-08-29	2.250	2.350	2.250	2.330	2.066	12,777,396
2023-08-28	2.330	2.360	2.240	2.240	1.987	6,261,930
2023-08-25	2.280	2.310	2.250	2.280	2.022	4,289,000
2023-08-24	2.290	2.310	2.240	2.280	2.022	7,231,000
2023-08-23	2.310	2.310	2.260	2.290	2.031	4,871,396
2023-08-22	2.310	2.360	2.280	2.310	2.049	9,627,000
2023-08-21	2.420	2.420	2.300	2.310	2.049	27,149,281

← NewerPage 13 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.