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
2023-08-18	2.460	2.480	2.430	2.430	2.155	8,216,000
2023-08-17	2.460	2.480	2.410	2.460	2.182	16,216,000
2023-08-16	2.480	2.490	2.450	2.480	2.199	6,730,300
2023-08-15	2.460	2.530	2.460	2.480	2.199	8,581,733
2023-08-14	2.450	2.470	2.420	2.460	2.182	12,978,396
2023-08-11	2.490	2.490	2.420	2.470	2.190	14,311,100
2023-08-10	2.460	2.490	2.450	2.480	2.199	2,717,000
2023-08-09	2.470	2.470	2.420	2.470	2.190	7,971,200
2023-08-08	2.470	2.490	2.410	2.470	2.190	20,023,000
2023-08-07	2.490	2.530	2.400	2.500	2.217	9,616,000
2023-08-04	2.540	2.560	2.480	2.500	2.217	11,233,000
2023-08-03	2.500	2.520	2.490	2.500	2.217	6,111,000
2023-08-02	2.550	2.600	2.510	2.510	2.226	9,127,000
2023-08-01	2.510	2.580	2.500	2.550	2.261	6,070,000
2023-07-31	2.530	2.550	2.500	2.530	2.244	14,756,550
2023-07-28	2.490	2.520	2.470	2.510	2.226	5,050,623
2023-07-27	2.500	2.530	2.470	2.500	2.217	8,758,000
2023-07-26	2.510	2.520	2.480	2.490	2.208	5,604,000
2023-07-25	2.530	2.550	2.480	2.510	2.226	13,272,169
2023-07-24	2.500	2.550	2.470	2.520	2.235	11,292,000
2023-07-21	2.520	2.550	2.480	2.530	2.244	12,706,021
2023-07-20	2.560	2.570	2.500	2.520	2.235	7,066,000
2023-07-19	2.540	2.590	2.510	2.550	2.261	10,197,000
2023-07-18	2.600	2.660	2.490	2.540	2.253	16,630,000
2023-07-14	2.570	2.660	2.570	2.630	2.332	14,302,600
2023-07-13	2.570	2.640	2.560	2.570	2.279	15,088,623
2023-07-12	2.580	2.610	2.560	2.560	2.270	12,138,000
2023-07-11	2.550	2.590	2.490	2.580	2.288	11,404,102
2023-07-10	2.460	2.540	2.460	2.530	2.244	9,317,000
2023-07-07	2.500	2.500	2.450	2.480	2.199	7,439,000
2023-07-06	2.550	2.560	2.470	2.490	2.208	12,118,829
2023-07-05	2.650	2.650	2.590	2.590	2.249	7,778,401
2023-07-04	2.670	2.680	2.620	2.650	2.301	7,596,000
2023-07-03	2.650	2.690	2.630	2.660	2.310	8,499,000
2023-06-30	2.640	2.650	2.600	2.620	2.275	8,998,950
2023-06-29	2.650	2.660	2.600	2.630	2.284	2,802,000
2023-06-28	2.650	2.710	2.620	2.640	2.292	10,107,208
2023-06-27	2.650	2.680	2.590	2.660	2.310	11,991,000
2023-06-26	2.550	2.690	2.550	2.630	2.284	15,940,686
2023-06-23	2.680	2.720	2.470	2.550	2.214	29,001,300
2023-06-21	2.750	2.750	2.660	2.670	2.318	14,847,457
2023-06-20	2.780	2.790	2.720	2.750	2.388	6,791,000
2023-06-19	2.760	2.800	2.710	2.790	2.423	9,026,722
2023-06-16	2.760	2.790	2.720	2.740	2.379	10,609,000
2023-06-15	2.710	2.770	2.660	2.760	2.397	9,339,260
2023-06-14	2.710	2.760	2.670	2.680	2.327	9,798,606
2023-06-13	2.760	2.760	2.690	2.710	2.353	7,893,000
2023-06-12	2.810	2.850	2.720	2.760	2.397	14,780,000
2023-06-09	2.770	2.840	2.760	2.800	2.431	10,917,382
2023-06-08	2.800	2.820	2.740	2.760	2.397	5,422,800
2023-06-07	2.810	2.840	2.760	2.800	2.431	11,074,350
2023-06-06	2.820	2.820	2.750	2.790	2.423	9,533,000
2023-06-05	2.840	2.870	2.810	2.810	2.440	7,080,382
2023-06-02	2.800	2.830	2.790	2.830	2.457	11,639,690
2023-06-01	2.820	2.820	2.720	2.770	2.405	18,967,815
2023-05-31	2.960	2.960	2.800	2.820	2.449	30,206,519
2023-05-30	2.980	2.980	2.880	2.970	2.579	23,995,000
2023-05-29	2.970	3.030	2.940	2.980	2.588	11,512,477
2023-05-25	3.050	3.050	2.930	2.940	2.553	13,222,802
2023-05-24	3.030	3.060	3.000	3.050	2.648	9,849,000

← NewerPage 14 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.