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
2023-02-22	2.910	2.930	2.780	2.850	2.475	21,833,310
2023-02-21	2.950	3.010	2.900	2.930	2.544	11,749,000
2023-02-20	2.940	2.960	2.840	2.920	2.536	17,383,000
2023-02-17	2.930	3.070	2.900	2.940	2.553	33,645,324
2023-02-16	2.730	2.980	2.710	2.880	2.501	60,741,000
2023-02-15	2.700	2.750	2.650	2.730	2.371	14,855,000
2023-02-14	2.630	2.740	2.630	2.710	2.353	17,804,800
2023-02-13	2.600	2.670	2.590	2.630	2.284	9,365,862
2023-02-10	2.590	2.660	2.580	2.620	2.275	11,190,081
2023-02-09	2.620	2.690	2.550	2.610	2.266	24,241,000
2023-02-08	2.580	2.630	2.530	2.580	2.240	8,903,700
2023-02-07	2.510	2.650	2.510	2.590	2.249	7,397,800
2023-02-06	2.620	2.620	2.510	2.530	2.197	10,871,881
2023-02-03	2.550	2.650	2.550	2.620	2.275	11,734,300
2023-02-02	2.550	2.620	2.500	2.580	2.240	14,787,924
2023-02-01	2.580	2.590	2.490	2.540	2.206	15,249,000
2023-01-31	2.630	2.660	2.530	2.580	2.240	20,193,720
2023-01-30	2.690	2.690	2.590	2.610	2.266	13,239,000
2023-01-27	2.670	2.690	2.640	2.680	2.327	4,879,000
2023-01-26	2.700	2.750	2.650	2.670	2.318	9,842,815
2023-01-20	2.650	2.670	2.590	2.670	2.318	12,175,900
2023-01-19	2.710	2.710	2.620	2.650	2.301	7,110,000
2023-01-18	2.610	2.800	2.580	2.710	2.353	30,311,886
2023-01-17	2.560	2.610	2.520	2.610	2.266	21,333,481
2023-01-16	2.500	2.610	2.400	2.490	2.162	25,592,114
2023-01-13	2.520	2.540	2.420	2.470	2.145	13,838,000
2023-01-12	2.540	2.550	2.470	2.490	2.162	12,790,594
2023-01-11	2.630	2.640	2.480	2.520	2.188	20,634,566
2023-01-10	2.590	2.800	2.590	2.630	2.284	25,245,997
2023-01-09	2.680	2.700	2.560	2.590	2.249	22,934,200
2023-01-06	2.430	2.680	2.420	2.630	2.284	62,274,540
2023-01-05	2.460	2.510	2.410	2.420	2.101	22,255,997
2023-01-04	2.370	2.450	2.340	2.430	2.110	23,537,066
2023-01-03	2.310	2.410	2.270	2.370	2.058	18,897,683
2022-12-30	2.270	2.350	2.250	2.310	2.006	26,791,000
2022-12-29	2.250	2.300	2.210	2.260	1.962	13,962,848
2022-12-28	2.040	2.290	2.040	2.270	1.971	40,651,200
2022-12-23	2.050	2.080	2.010	2.030	1.763	7,746,381
2022-12-22	2.080	2.090	2.030	2.050	1.780	6,183,000
2022-12-21	2.100	2.100	2.050	2.050	1.780	8,510,000
2022-12-20	2.100	2.100	2.060	2.090	1.815	11,200,000
2022-12-19	2.140	2.160	2.100	2.110	1.832	7,059,000
2022-12-16	2.120	2.150	2.060	2.100	1.824	75,107,900
2022-12-15	2.070	2.150	2.030	2.140	1.858	27,739,962
2022-12-14	2.060	2.110	2.040	2.070	1.797	16,249,000
2022-12-13	2.080	2.090	2.040	2.040	1.771	21,610,498
2022-12-12	2.160	2.160	2.070	2.080	1.806	28,516,000
2022-12-09	2.190	2.230	2.140	2.190	1.902	18,916,200
2022-12-08	2.120	2.200	2.090	2.190	1.902	28,842,846
2022-12-07	2.210	2.250	2.110	2.120	1.841	36,511,000
2022-12-06	2.210	2.260	2.190	2.220	1.928	23,590,516
2022-12-05	2.170	2.250	2.140	2.230	1.936	22,221,749
2022-12-02	2.230	2.230	2.130	2.140	1.858	13,762,134
2022-12-01	2.270	2.290	2.190	2.210	1.919	16,294,000
2022-11-30	2.210	2.270	2.180	2.230	1.936	16,967,400
2022-11-29	2.210	2.220	2.150	2.210	1.919	24,773,000
2022-11-28	2.200	2.200	2.100	2.180	1.893	21,273,000
2022-11-25	2.290	2.320	2.230	2.230	1.936	16,248,837
2022-11-24	2.320	2.320	2.260	2.280	1.980	21,625,000
2022-11-23	2.210	2.390	2.200	2.320	2.015	43,724,000

← NewerPage 16 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.