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 |
| 2021-10-22 | 4.070 | 4.070 | 3.650 | 3.700 | 3.169 | 78,398,000 |
| 2021-10-21 | 4.200 | 4.410 | 3.960 | 4.040 | 3.460 | 63,364,734 |
| 2021-10-20 | 4.120 | 4.280 | 4.000 | 4.100 | 3.511 | 54,750,052 |
| 2021-10-19 | 3.810 | 4.300 | 3.700 | 4.090 | 3.503 | 90,371,350 |
| 2021-10-18 | 3.790 | 3.900 | 3.630 | 3.770 | 3.229 | 59,998,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.