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
2022-03-02	3.070	3.160	3.050	3.100	2.655	25,453,817
2022-03-01	2.990	3.140	2.970	3.100	2.655	37,741,354
2022-02-28	2.910	3.010	2.870	2.950	2.527	22,705,031
2022-02-25	2.740	2.970	2.740	2.940	2.518	36,043,500
2022-02-24	2.750	2.830	2.670	2.700	2.312	14,785,000
2022-02-23	2.800	2.830	2.730	2.750	2.355	14,165,200
2022-02-22	2.880	2.880	2.710	2.790	2.390	18,895,386
2022-02-21	2.930	2.950	2.870	2.890	2.475	8,483,000
2022-02-18	3.000	3.040	2.910	2.930	2.509	20,675,567
2022-02-17	2.880	3.030	2.870	3.030	2.595	32,698,000
2022-02-16	3.080	3.100	2.840	2.880	2.467	52,079,100
2022-02-15	3.090	3.100	3.000	3.080	2.638	19,553,000
2022-02-14	3.150	3.210	3.040	3.070	2.629	35,825,079
2022-02-11	3.310	3.350	3.160	3.180	2.724	20,127,668
2022-02-10	3.150	3.290	3.140	3.270	2.801	24,436,000
2022-02-09	3.140	3.270	3.100	3.150	2.698	25,840,391
2022-02-08	3.300	3.300	3.070	3.120	2.672	36,861,207
2022-02-07	3.220	3.440	3.220	3.270	2.801	24,787,000
2022-02-04	3.150	3.280	3.150	3.220	2.758	17,994,987
2022-01-31	3.100	3.190	3.030	3.150	2.698	7,136,000
2022-01-28	3.140	3.200	2.990	3.110	2.664	57,487,000
2022-01-27	3.150	3.260	3.080	3.160	2.706	24,218,000
2022-01-26	3.160	3.290	3.130	3.160	2.706	22,138,550
2022-01-25	3.100	3.230	3.080	3.150	2.698	35,589,594
2022-01-24	3.170	3.230	3.080	3.150	2.698	21,444,200
2022-01-21	3.310	3.380	3.110	3.180	2.724	51,389,852
2022-01-20	3.440	3.570	3.300	3.340	2.861	22,282,000
2022-01-19	3.400	3.490	3.320	3.430	2.938	31,389,000
2022-01-18	3.280	3.460	3.230	3.380	2.895	27,670,677
2022-01-17	3.410	3.570	3.240	3.250	2.784	38,821,000
2022-01-14	3.310	3.510	3.300	3.410	2.921	25,034,223
2022-01-13	3.310	3.420	3.210	3.370	2.886	30,679,677
2022-01-12	3.190	3.300	3.170	3.270	2.801	20,121,000
2022-01-11	3.140	3.310	3.140	3.200	2.741	30,781,700
2022-01-10	3.190	3.290	3.030	3.150	2.698	35,896,740
2022-01-07	3.340	3.390	3.150	3.180	2.724	34,552,718
2022-01-06	3.400	3.440	3.250	3.340	2.861	53,022,417
2022-01-05	3.660	3.670	3.270	3.460	2.963	64,763,576
2022-01-04	4.030	4.100	3.630	3.660	3.135	60,132,783
2022-01-03	3.610	4.030	3.610	3.980	3.409	51,676,182
2021-12-31	3.600	3.730	3.560	3.590	3.075	28,688,000
2021-12-30	3.270	3.700	3.250	3.550	3.040	65,146,000
2021-12-29	3.400	3.480	3.220	3.280	2.809	34,041,354
2021-12-28	3.620	3.630	3.350	3.440	2.946	46,747,357
2021-12-24	3.530	3.650	3.430	3.600	3.083	46,835,700
2021-12-23	2.910	3.670	2.910	3.450	2.955	166,314,524
2021-12-22	2.970	3.000	2.880	2.910	2.492	20,187,725
2021-12-21	2.930	2.950	2.780	2.900	2.484	38,132,000
2021-12-20	3.240	3.250	2.900	2.900	2.484	57,755,000
2021-12-17	3.290	3.380	3.200	3.250	2.784	87,573,011
2021-12-16	3.110	3.300	3.070	3.290	2.818	46,769,240
2021-12-15	3.130	3.200	3.030	3.080	2.638	25,755,012
2021-12-14	3.090	3.190	3.040	3.130	2.681	20,205,000
2021-12-13	3.020	3.230	3.020	3.070	2.629	56,669,000
2021-12-10	3.270	3.320	2.960	2.990	2.561	49,577,565
2021-12-09	3.190	3.360	3.120	3.300	2.826	60,284,119
2021-12-08	3.030	3.180	3.030	3.160	2.706	41,745,000
2021-12-07	3.010	3.060	2.980	3.030	2.595	12,069,379
2021-12-06	3.080	3.180	2.960	2.960	2.535	27,511,554
2021-12-03	2.910	3.180	2.890	3.110	2.664	42,015,213

← NewerPage 20 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.