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
2023-05-23	3.130	3.130	3.000	3.010	2.614	12,806,019
2023-05-22	3.030	3.140	3.010	3.120	2.709	21,007,000
2023-05-19	3.180	3.180	3.000	3.020	2.622	27,599,484
2023-05-18	3.150	3.300	3.130	3.180	2.761	33,482,000
2023-05-17	3.130	3.150	3.070	3.070	2.666	9,828,250
2023-05-16	3.100	3.170	3.060	3.090	2.683	25,052,000
2023-05-15	3.070	3.140	3.030	3.100	2.692	20,242,388
2023-05-12	3.070	3.130	3.030	3.040	2.640	10,668,158
2023-05-11	3.030	3.100	2.980	3.070	2.666	12,493,716
2023-05-10	3.030	3.050	2.990	3.050	2.648	8,726,637
2023-05-09	3.020	3.080	2.970	3.000	2.605	14,714,573
2023-05-08	2.990	3.090	2.970	3.000	2.605	18,530,988
2023-05-05	3.100	3.130	2.950	3.020	2.622	34,493,200
2023-05-04	3.090	3.140	3.060	3.080	2.674	19,193,289
2023-05-03	3.100	3.170	3.040	3.130	2.718	8,323,000
2023-05-02	3.050	3.150	2.980	3.140	2.727	17,779,000
2023-04-28	3.130	3.130	2.940	3.040	2.640	83,310,000
2023-04-27	3.200	3.310	3.140	3.280	2.848	27,433,128
2023-04-26	3.150	3.270	3.150	3.200	2.779	22,066,807
2023-04-25	3.200	3.200	3.120	3.140	2.727	10,303,000
2023-04-24	3.110	3.260	3.110	3.190	2.770	30,856,655
2023-04-21	3.140	3.170	3.080	3.110	2.701	24,699,700
2023-04-20	3.110	3.170	3.020	3.140	2.727	23,727,480
2023-04-19	3.040	3.160	3.040	3.120	2.709	31,842,000
2023-04-18	3.060	3.070	3.000	3.030	2.631	13,234,686
2023-04-17	2.960	3.150	2.940	3.040	2.640	47,307,267
2023-04-14	2.880	2.970	2.860	2.930	2.544	20,504,286
2023-04-13	2.830	2.870	2.800	2.850	2.475	11,094,089
2023-04-12	2.770	2.840	2.750	2.830	2.457	17,274,136
2023-04-11	2.680	2.770	2.670	2.770	2.405	31,940,700
2023-04-06	2.700	2.700	2.610	2.660	2.310	17,875,414
2023-04-04	2.700	2.710	2.650	2.680	2.327	20,913,710
2023-04-03	2.810	2.810	2.670	2.700	2.345	30,653,000
2023-03-31	2.930	2.930	2.790	2.810	2.440	30,390,600
2023-03-30	2.880	3.000	2.850	2.920	2.536	44,781,063
2023-03-29	2.780	2.980	2.760	2.880	2.501	78,976,000
2023-03-28	2.620	2.680	2.620	2.660	2.310	7,129,178
2023-03-27	2.670	2.700	2.560	2.620	2.275	21,073,200
2023-03-24	2.680	2.770	2.660	2.680	2.327	22,980,000
2023-03-23	2.710	2.740	2.650	2.680	2.327	13,324,000
2023-03-22	2.680	2.760	2.660	2.730	2.371	13,531,300
2023-03-21	2.670	2.700	2.640	2.670	2.318	8,117,000
2023-03-20	2.750	2.790	2.650	2.670	2.318	11,901,200
2023-03-17	2.740	2.760	2.700	2.740	2.379	13,689,444
2023-03-16	2.630	2.790	2.610	2.700	2.345	17,117,000
2023-03-15	2.630	2.690	2.610	2.650	2.301	18,951,962
2023-03-14	2.640	2.670	2.570	2.610	2.266	11,111,180
2023-03-13	2.660	2.670	2.580	2.640	2.292	19,229,660
2023-03-10	2.670	2.700	2.640	2.650	2.301	11,903,481
2023-03-09	2.800	2.800	2.700	2.710	2.353	10,194,292
2023-03-08	2.850	2.850	2.720	2.780	2.414	14,628,000
2023-03-07	2.910	2.950	2.810	2.850	2.475	14,543,600
2023-03-06	2.830	2.960	2.820	2.900	2.518	16,728,739
2023-03-03	2.770	2.850	2.710	2.830	2.457	15,954,489
2023-03-02	2.790	2.810	2.740	2.740	2.379	5,893,109
2023-03-01	2.760	2.840	2.640	2.790	2.423	22,142,300
2023-02-28	2.710	2.760	2.670	2.730	2.371	12,876,636
2023-02-27	2.680	2.770	2.660	2.710	2.353	10,678,000
2023-02-24	2.800	2.800	2.700	2.720	2.362	18,429,600
2023-02-23	2.840	2.840	2.730	2.760	2.397	18,442,300

← NewerPage 15 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.