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
2022-08-26	2.160	2.160	2.080	2.100	1.824	4,709,000
2022-08-25	2.010	2.180	2.010	2.130	1.850	4,017,000
2022-08-24	2.190	2.200	2.080	2.110	1.832	11,237,000
2022-08-23	2.250	2.280	2.190	2.200	1.910	6,729,000
2022-08-22	2.210	2.280	2.150	2.250	1.954	17,681,000
2022-08-19	2.110	2.260	2.060	2.210	1.919	22,467,664
2022-08-18	2.060	2.140	2.050	2.110	1.832	21,419,488
2022-08-17	1.980	2.120	1.980	2.060	1.789	23,832,869
2022-08-16	1.940	2.000	1.910	1.950	1.693	5,792,332
2022-08-15	1.920	1.970	1.870	1.940	1.685	7,921,700
2022-08-12	1.810	1.920	1.800	1.920	1.667	11,197,882
2022-08-11	1.820	1.840	1.800	1.810	1.572	6,345,000
2022-08-10	1.880	1.880	1.770	1.800	1.563	9,943,664
2022-08-09	1.920	1.920	1.860	1.880	1.632	4,788,132
2022-08-08	1.940	1.940	1.900	1.910	1.659	7,617,820
2022-08-05	1.920	1.950	1.880	1.940	1.685	4,805,910
2022-08-04	1.950	1.950	1.880	1.920	1.667	7,627,000
2022-08-03	1.890	1.950	1.880	1.900	1.650	7,213,626
2022-08-02	2.060	2.080	1.880	1.890	1.641	19,839,000
2022-08-01	2.100	2.120	2.040	2.070	1.797	7,877,200
2022-07-29	2.170	2.190	2.100	2.130	1.850	6,811,942
2022-07-28	2.170	2.200	2.120	2.170	1.884	3,575,000
2022-07-27	2.160	2.160	2.120	2.160	1.876	4,688,000
2022-07-26	2.090	2.220	2.090	2.180	1.893	5,924,664
2022-07-25	2.120	2.150	2.060	2.120	1.841	21,518,000
2022-07-22	2.170	2.170	2.120	2.140	1.858	8,776,500
2022-07-21	2.190	2.210	2.150	2.170	1.884	3,266,000
2022-07-20	2.200	2.210	2.150	2.190	1.902	5,970,000
2022-07-19	2.210	2.240	2.130	2.180	1.893	18,224,467
2022-07-18	2.280	2.280	2.190	2.220	1.928	12,382,767
2022-07-15	2.410	2.410	2.170	2.220	1.928	38,022,358
2022-07-14	2.490	2.490	2.370	2.410	2.093	8,619,000
2022-07-13	2.450	2.510	2.420	2.490	2.162	11,767,000
2022-07-12	2.410	2.450	2.370	2.450	2.127	10,960,000
2022-07-11	2.560	2.570	2.400	2.410	2.093	16,820,000
2022-07-08	2.550	2.620	2.550	2.560	2.223	6,889,778
2022-07-07	2.550	2.600	2.490	2.550	2.214	9,993,996
2022-07-06	2.580	2.620	2.520	2.560	2.193	6,772,170
2022-07-05	2.590	2.650	2.540	2.580	2.210	12,602,295
2022-07-04	2.670	2.680	2.580	2.580	2.210	9,320,344
2022-06-30	2.620	2.670	2.580	2.670	2.287	7,747,046
2022-06-29	2.750	2.750	2.600	2.610	2.235	14,692,815
2022-06-28	2.690	2.740	2.650	2.740	2.347	17,089,000
2022-06-27	2.660	2.710	2.600	2.660	2.278	10,759,614
2022-06-24	2.620	2.670	2.570	2.630	2.253	10,067,000
2022-06-23	2.600	2.610	2.560	2.590	2.218	5,801,367
2022-06-22	2.660	2.660	2.580	2.600	2.227	6,285,000
2022-06-21	2.610	2.670	2.610	2.630	2.253	8,418,000
2022-06-20	2.520	2.610	2.520	2.590	2.218	6,437,000
2022-06-17	2.540	2.570	2.520	2.530	2.167	7,130,206
2022-06-16	2.600	2.670	2.540	2.580	2.210	11,241,024
2022-06-15	2.580	2.630	2.560	2.580	2.210	8,839,500
2022-06-14	2.550	2.630	2.480	2.580	2.210	10,749,000
2022-06-13	2.650	2.650	2.540	2.550	2.184	12,692,800
2022-06-10	2.650	2.700	2.620	2.670	2.287	10,841,740
2022-06-09	2.550	2.730	2.530	2.630	2.253	29,722,400
2022-06-08	2.570	2.600	2.510	2.530	2.167	24,059,775
2022-06-07	2.580	2.640	2.530	2.570	2.201	27,545,500
2022-06-06	2.590	2.640	2.550	2.580	2.210	14,439,000
2022-06-02	2.630	2.630	2.580	2.580	2.210	13,623,000

← NewerPage 18 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.