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
2022-11-22	2.270	2.320	2.190	2.220	1.928	12,780,900
2022-11-21	2.270	2.280	2.190	2.270	1.971	7,516,455
2022-11-18	2.400	2.400	2.250	2.270	1.971	15,518,543
2022-11-17	2.320	2.370	2.260	2.360	2.049	14,688,900
2022-11-16	2.330	2.420	2.310	2.340	2.032	35,144,000
2022-11-15	2.290	2.340	2.270	2.330	2.023	29,283,199
2022-11-14	2.270	2.340	2.250	2.280	1.980	20,449,000
2022-11-11	2.310	2.340	2.250	2.290	1.988	31,262,736
2022-11-10	2.300	2.360	2.200	2.230	1.936	30,496,000
2022-11-09	2.240	2.400	2.240	2.320	2.015	39,528,004
2022-11-08	2.200	2.250	2.130	2.220	1.928	30,350,950
2022-11-07	2.220	2.240	2.160	2.210	1.919	31,454,000
2022-11-04	2.100	2.260	2.100	2.210	1.919	41,698,460
2022-11-03	2.110	2.160	2.040	2.080	1.806	21,404,000
2022-11-02	2.160	2.170	2.060	2.110	1.832	28,906,000
2022-11-01	2.120	2.210	2.090	2.160	1.876	23,235,836
2022-10-31	2.200	2.200	2.070	2.120	1.841	39,622,000
2022-10-28	2.300	2.450	2.140	2.200	1.910	62,505,000
2022-10-27	2.380	2.480	2.240	2.260	1.962	54,583,982
2022-10-26	2.320	2.490	2.320	2.380	2.067	28,041,000
2022-10-25	2.220	2.410	2.190	2.320	2.015	33,678,000
2022-10-24	2.280	2.340	2.170	2.200	1.910	30,152,899
2022-10-21	2.160	2.380	2.150	2.310	2.006	68,537,810
2022-10-20	2.170	2.240	2.150	2.160	1.876	54,619,280
2022-10-19	2.140	2.230	2.140	2.200	1.910	46,127,229
2022-10-18	2.010	2.170	2.010	2.140	1.858	42,596,000
2022-10-17	2.020	2.030	1.930	1.990	1.728	21,630,000
2022-10-14	2.050	2.070	2.000	2.020	1.754	16,658,000
2022-10-13	1.870	2.050	1.870	2.000	1.737	26,817,000
2022-10-12	1.890	1.910	1.830	1.880	1.632	14,450,154
2022-10-11	1.860	1.940	1.840	1.910	1.659	25,476,732
2022-10-10	1.860	1.900	1.820	1.870	1.624	14,576,869
2022-10-07	1.900	1.900	1.860	1.890	1.641	4,503,252
2022-10-06	1.920	1.920	1.860	1.900	1.650	8,856,000
2022-10-05	1.820	1.940	1.820	1.920	1.667	10,639,359
2022-10-03	1.790	1.830	1.750	1.800	1.563	6,325,000
2022-09-30	1.820	1.840	1.770	1.830	1.589	11,148,000
2022-09-29	1.870	1.920	1.810	1.820	1.580	10,882,144
2022-09-28	1.950	1.950	1.840	1.860	1.615	15,580,000
2022-09-27	1.890	1.990	1.890	1.960	1.702	12,039,438
2022-09-26	1.960	1.960	1.890	1.940	1.685	9,145,886
2022-09-23	1.990	2.050	1.940	1.950	1.693	17,143,000
2022-09-22	2.040	2.050	1.950	1.990	1.728	16,679,700
2022-09-21	2.100	2.100	2.000	2.040	1.771	17,499,105
2022-09-20	2.150	2.160	2.090	2.100	1.824	7,661,000
2022-09-19	2.190	2.190	2.070	2.130	1.850	15,688,865
2022-09-16	2.190	2.300	2.180	2.190	1.902	27,785,000
2022-09-15	2.280	2.350	2.170	2.190	1.902	22,781,000
2022-09-14	2.280	2.370	2.260	2.280	1.980	38,010,564
2022-09-13	2.460	2.470	2.330	2.340	2.032	28,431,332
2022-09-09	2.330	2.520	2.310	2.430	2.110	65,918,000
2022-09-08	2.110	2.380	2.090	2.320	2.015	76,421,810
2022-09-07	2.140	2.160	2.060	2.100	1.824	17,251,700
2022-09-06	2.170	2.190	2.120	2.140	1.858	10,539,329
2022-09-05	2.050	2.170	2.020	2.140	1.858	15,759,004
2022-09-02	2.080	2.120	2.050	2.060	1.789	8,136,004
2022-09-01	1.980	2.120	1.980	2.070	1.797	18,525,000
2022-08-31	2.160	2.180	1.970	1.970	1.711	21,714,996
2022-08-30	2.080	2.080	2.020	2.030	1.763	4,171,000
2022-08-29	2.110	2.110	2.020	2.070	1.797	4,745,000

← NewerPage 17 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.