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
2022-06-01	2.730	2.740	2.630	2.630	2.253	13,711,000
2022-05-31	2.610	2.730	2.590	2.730	2.338	35,879,000
2022-05-30	2.670	2.670	2.550	2.590	2.218	17,570,673
2022-05-27	2.780	2.780	2.620	2.640	2.261	12,332,000
2022-05-26	2.800	2.820	2.670	2.730	2.338	5,840,200
2022-05-25	2.790	2.800	2.710	2.790	2.390	6,058,500
2022-05-24	2.820	2.840	2.730	2.780	2.381	5,358,800
2022-05-23	2.770	2.870	2.720	2.800	2.398	7,902,000
2022-05-20	2.740	2.780	2.710	2.730	2.338	9,315,000
2022-05-19	2.680	2.750	2.660	2.740	2.347	5,672,000
2022-05-18	2.700	2.830	2.670	2.740	2.347	12,351,100
2022-05-17	2.670	2.700	2.640	2.690	2.304	5,759,000
2022-05-16	2.660	2.720	2.630	2.660	2.278	4,936,500
2022-05-13	2.580	2.690	2.580	2.660	2.278	5,816,000
2022-05-12	2.610	2.720	2.570	2.600	2.227	12,015,000
2022-05-11	2.550	2.640	2.520	2.610	2.235	17,503,609
2022-05-10	2.600	2.620	2.370	2.580	2.210	28,148,434
2022-05-06	2.880	2.880	2.730	2.730	2.338	14,598,260
2022-05-05	2.920	3.000	2.910	2.950	2.527	9,079,000
2022-05-04	2.980	3.000	2.900	2.920	2.501	6,527,100
2022-05-03	2.960	3.010	2.870	2.950	2.527	9,409,620
2022-04-29	2.890	3.010	2.830	3.010	2.578	15,276,000
2022-04-28	2.860	2.900	2.800	2.880	2.467	6,947,100
2022-04-27	2.770	2.860	2.770	2.840	2.432	8,141,000
2022-04-26	2.820	2.900	2.800	2.800	2.398	7,230,973
2022-04-25	3.000	3.000	2.750	2.820	2.415	26,774,000
2022-04-22	2.960	3.060	2.870	3.050	2.612	32,922,177
2022-04-21	3.080	3.100	2.900	3.000	2.569	19,222,500
2022-04-20	3.190	3.190	3.080	3.100	2.655	13,267,500
2022-04-19	3.090	3.180	3.090	3.180	2.724	13,394,967
2022-04-14	3.150	3.220	3.070	3.100	2.655	15,194,201
2022-04-13	3.130	3.170	3.090	3.130	2.681	7,778,000
2022-04-12	3.190	3.230	3.080	3.090	2.646	17,326,100
2022-04-11	3.330	3.340	3.190	3.200	2.741	14,615,399
2022-04-08	3.230	3.340	3.210	3.340	2.861	9,596,000
2022-04-07	3.400	3.400	3.210	3.250	2.784	19,434,272
2022-04-06	3.240	3.440	3.210	3.400	2.912	36,306,078
2022-04-04	3.230	3.310	3.200	3.270	2.801	18,820,000
2022-04-01	3.210	3.280	3.170	3.260	2.792	11,276,000
2022-03-31	3.150	3.250	3.090	3.250	2.784	24,211,500
2022-03-30	3.080	3.240	3.080	3.150	2.698	18,237,763
2022-03-29	3.260	3.260	3.050	3.070	2.629	18,937,000
2022-03-28	3.240	3.310	3.140	3.220	2.758	23,254,000
2022-03-25	3.260	3.270	3.050	3.090	2.646	21,495,740
2022-03-24	3.200	3.350	3.200	3.250	2.784	15,183,862
2022-03-23	3.190	3.280	3.140	3.280	2.809	26,171,000
2022-03-22	3.150	3.210	3.080	3.190	2.732	27,886,019
2022-03-21	3.080	3.310	3.080	3.150	2.698	34,688,321
2022-03-18	2.920	3.090	2.860	3.060	2.621	30,502,233
2022-03-17	3.100	3.190	2.910	2.940	2.518	34,201,607
2022-03-16	2.720	3.000	2.720	3.000	2.569	61,687,965
2022-03-15	3.120	3.120	2.600	2.620	2.244	70,699,478
2022-03-14	3.340	3.470	3.050	3.150	2.698	46,877,000
2022-03-11	3.470	3.500	3.280	3.400	2.912	31,343,885
2022-03-10	3.480	3.540	3.330	3.500	2.998	31,312,000
2022-03-09	3.220	3.590	3.220	3.440	2.946	91,784,740
2022-03-08	3.090	3.240	3.090	3.220	2.758	52,799,031
2022-03-07	3.000	3.130	2.940	3.090	2.646	31,598,227
2022-03-04	3.060	3.080	2.970	3.000	2.569	18,385,000
2022-03-03	3.100	3.150	3.030	3.060	2.621	15,110,000

← NewerPage 19 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.