China Datang Corp Renewable Power Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.060	3.130	2.860	2.860	2.449	42,207,040
2021-12-01	3.070	3.170	2.940	3.140	2.689	42,317,751
2021-11-30	3.030	3.080	2.900	3.010	2.578	31,991,836
2021-11-29	2.800	3.090	2.770	3.030	2.595	55,798,000
2021-11-26	2.860	2.890	2.780	2.850	2.441	18,923,430
2021-11-25	2.850	3.000	2.820	2.860	2.449	49,411,000
2021-11-24	2.710	2.810	2.690	2.790	2.390	31,872,902
2021-11-23	2.830	2.840	2.670	2.690	2.304	26,819,760
2021-11-22	2.910	2.960	2.810	2.820	2.415	16,862,000
2021-11-19	2.800	2.940	2.790	2.910	2.492	21,962,700
2021-11-18	2.870	2.900	2.810	2.830	2.424	16,956,194
2021-11-17	2.980	2.990	2.820	2.900	2.484	42,122,000
2021-11-16	2.970	3.000	2.910	2.980	2.552	20,723,000
2021-11-15	3.050	3.090	2.900	2.950	2.527	33,690,000
2021-11-12	3.050	3.170	3.020	3.070	2.629	37,752,880
2021-11-11	3.050	3.110	2.980	2.990	2.561	23,701,036
2021-11-10	3.120	3.120	2.980	3.030	2.595	79,241,000
2021-11-09	3.150	3.240	3.060	3.150	2.698	32,315,789
2021-11-08	3.070	3.160	2.980	3.060	2.621	37,854,443
2021-11-05	3.310	3.310	2.990	3.050	2.612	67,134,800
2021-11-04	3.190	3.370	3.130	3.320	2.843	42,828,000
2021-11-03	3.090	3.320	3.050	3.110	2.664	40,907,700
2021-11-02	3.180	3.280	2.980	3.090	2.646	42,494,680
2021-11-01	3.250	3.260	3.030	3.150	2.698	53,324,020
2021-10-29	3.280	3.330	3.090	3.310	2.835	53,780,000
2021-10-28	3.230	3.440	3.190	3.330	2.852	68,094,000
2021-10-27	3.250	3.390	3.050	3.230	2.766	100,519,649
2021-10-26	3.670	3.760	3.240	3.250	2.784	147,922,858
2021-10-25	3.650	3.880	3.590	3.680	3.152	69,570,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.