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
2026-07-29	1.220	1.270	1.220	1.260	1.260	5,591,000
2026-07-28	1.250	1.250	1.220	1.230	1.230	5,725,000
2026-07-27	1.260	1.280	1.240	1.260	1.260	6,878,000
2026-07-24	1.320	1.320	1.260	1.260	1.260	3,629,000
2026-07-23	1.330	1.370	1.310	1.340	1.340	8,960,340
2026-07-22	1.310	1.350	1.310	1.330	1.330	5,440,100
2026-07-21	1.240	1.320	1.230	1.300	1.300	9,127,000
2026-07-20	1.280	1.330	1.230	1.240	1.240	14,509,000
2026-07-17	1.240	1.280	1.240	1.280	1.280	32,557,455
2026-07-16	1.210	1.250	1.180	1.240	1.240	12,501,956
2026-07-15	1.190	1.230	1.150	1.210	1.210	8,632,000
2026-07-14	1.200	1.200	1.150	1.190	1.190	10,854,965
2026-07-13	1.230	1.230	1.140	1.200	1.200	24,044,844
2026-07-10	1.240	1.260	1.210	1.240	1.240	5,231,844
2026-07-09	1.240	1.250	1.210	1.240	1.240	5,391,000
2026-07-08	1.250	1.270	1.240	1.240	1.240	3,003,442
2026-07-07	1.270	1.270	1.230	1.250	1.250	5,875,000
2026-07-06	1.280	1.290	1.260	1.260	1.260	1,710,000
2026-07-03	1.230	1.280	1.210	1.280	1.280	5,679,000
2026-07-02	1.230	1.260	1.220	1.220	1.220	10,001,000
2026-06-30	1.250	1.270	1.210	1.240	1.204	9,215,000
2026-06-29	1.250	1.260	1.230	1.240	1.204	6,802,000
2026-06-26	1.260	1.300	1.230	1.250	1.214	4,251,147
2026-06-25	1.290	1.290	1.260	1.270	1.234	4,259,000
2026-06-24	1.330	1.330	1.280	1.290	1.253	5,951,000
2026-06-23	1.350	1.360	1.300	1.320	1.282	5,965,861
2026-06-22	1.400	1.410	1.320	1.360	1.321	11,788,000
2026-06-18	1.430	1.430	1.380	1.400	1.360	18,152,000
2026-06-17	1.470	1.470	1.430	1.440	1.399	2,796,000
2026-06-16	1.510	1.510	1.440	1.450	1.408	6,631,000
2026-06-15	1.550	1.550	1.500	1.510	1.467	3,327,000
2026-06-12	1.510	1.560	1.510	1.530	1.486	3,594,000
2026-06-11	1.560	1.560	1.510	1.510	1.467	6,293,000
2026-06-10	1.600	1.640	1.550	1.560	1.515	7,604,000
2026-06-09	1.610	1.630	1.580	1.610	1.564	9,103,000
2026-06-08	1.620	1.640	1.570	1.610	1.564	11,877,000
2026-06-05	1.660	1.680	1.620	1.640	1.593	6,379,999
2026-06-04	1.690	1.700	1.660	1.680	1.632	2,926,432
2026-06-03	1.780	1.780	1.680	1.720	1.671	5,537,000
2026-06-02	1.750	1.800	1.700	1.790	1.739	9,549,400
2026-06-01	1.690	1.780	1.670	1.750	1.700	8,197,500
2026-05-29	1.660	1.720	1.660	1.690	1.642	11,596,000
2026-05-28	1.650	1.680	1.630	1.660	1.612	7,425,000
2026-05-27	1.690	1.690	1.640	1.640	1.593	6,283,000
2026-05-26	1.670	1.690	1.600	1.690	1.642	7,166,000
2026-05-22	1.670	1.680	1.650	1.670	1.622	4,126,000
2026-05-21	1.700	1.700	1.660	1.660	1.612	2,535,000
2026-05-20	1.710	1.710	1.660	1.680	1.632	7,569,000
2026-05-19	1.690	1.730	1.690	1.730	1.680	6,425,297
2026-05-18	1.730	1.730	1.660	1.690	1.642	6,834,000
2026-05-15	1.700	1.720	1.680	1.700	1.651	11,256,000
2026-05-14	1.820	1.820	1.710	1.720	1.671	10,985,949
2026-05-13	1.710	1.850	1.700	1.820	1.768	38,792,323
2026-05-12	1.700	1.740	1.670	1.710	1.661	16,727,742
2026-05-11	1.640	1.710	1.630	1.700	1.651	11,456,815
2026-05-08	1.690	1.700	1.600	1.640	1.593	12,945,060
2026-05-07	1.640	1.690	1.640	1.680	1.632	14,456,949
2026-05-06	1.670	1.680	1.600	1.660	1.612	14,592,252
2026-05-05	1.630	1.670	1.580	1.670	1.622	9,954,378
2026-05-04	1.580	1.620	1.560	1.620	1.574	10,489,000

← NewerPage 2 of 21 · 1,234 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.