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
2026-04-30	1.540	1.550	1.520	1.520	1.476	7,839,000
2026-04-29	1.540	1.560	1.510	1.540	1.496	12,097,000
2026-04-28	1.520	1.540	1.510	1.540	1.496	4,340,024
2026-04-27	1.530	1.530	1.490	1.520	1.476	5,755,317
2026-04-24	1.500	1.530	1.480	1.520	1.476	16,263,898
2026-04-23	1.500	1.520	1.480	1.500	1.457	15,004,368
2026-04-22	1.540	1.550	1.500	1.520	1.476	10,701,246
2026-04-21	1.500	1.560	1.500	1.550	1.506	11,651,000
2026-04-20	1.490	1.510	1.480	1.510	1.467	8,228,768
2026-04-17	1.520	1.530	1.470	1.500	1.457	35,938,656
2026-04-16	1.500	1.520	1.480	1.520	1.476	12,451,000
2026-04-15	1.490	1.500	1.440	1.480	1.438	16,179,188
2026-04-14	1.470	1.510	1.470	1.500	1.457	10,058,000
2026-04-13	1.500	1.520	1.440	1.470	1.428	16,171,376
2026-04-10	1.510	1.520	1.490	1.500	1.457	9,241,485
2026-04-09	1.580	1.580	1.500	1.500	1.457	16,374,000
2026-04-08	1.580	1.590	1.540	1.580	1.535	13,920,307
2026-04-02	1.590	1.590	1.500	1.530	1.486	15,602,086
2026-04-01	1.560	1.600	1.560	1.570	1.525	35,559,298
2026-03-31	1.650	1.650	1.530	1.560	1.515	20,449,871
2026-03-30	1.760	1.760	1.600	1.650	1.603	62,927,680
2026-03-27	1.950	1.950	1.850	1.860	1.807	27,135,000
2026-03-26	2.020	2.020	1.930	1.950	1.894	23,407,840
2026-03-25	1.950	2.040	1.930	2.020	1.962	17,705,892
2026-03-24	1.900	1.960	1.890	1.950	1.894	12,114,000
2026-03-23	1.930	1.930	1.870	1.900	1.846	17,949,000
2026-03-20	1.940	1.960	1.900	1.940	1.884	12,831,000
2026-03-19	1.960	1.970	1.910	1.940	1.884	9,718,000
2026-03-18	1.980	2.010	1.940	1.960	1.904	14,183,707
2026-03-17	1.990	2.000	1.950	2.000	1.943	11,973,949
2026-03-16	2.050	2.120	1.950	1.990	1.933	35,136,000
2026-03-13	2.100	2.150	2.020	2.050	1.991	44,670,000
2026-03-12	1.990	2.130	1.970	2.110	2.050	64,854,297
2026-03-11	1.910	1.970	1.880	1.950	1.894	44,437,000
2026-03-10	1.930	1.950	1.900	1.910	1.855	16,946,000
2026-03-09	1.900	1.950	1.900	1.930	1.875	23,391,000
2026-03-06	1.890	1.960	1.870	1.960	1.904	38,952,203
2026-03-05	1.900	1.920	1.880	1.890	1.836	32,652,000
2026-03-04	1.900	1.900	1.840	1.880	1.826	33,424,491
2026-03-03	1.950	1.960	1.880	1.900	1.846	24,323,000
2026-03-02	1.910	1.970	1.870	1.940	1.884	38,077,949
2026-02-27	1.890	1.930	1.870	1.910	1.855	23,962,000
2026-02-26	1.900	1.930	1.870	1.890	1.836	28,812,068
2026-02-25	1.980	2.010	1.880	1.890	1.836	65,259,000
2026-02-24	2.040	2.040	1.950	1.970	1.914	51,404,452
2026-02-23	2.020	2.070	1.990	2.070	2.011	4,191,000
2026-02-20	2.020	2.030	1.980	2.020	1.962	3,945,594
2026-02-16	2.030	2.040	2.010	2.030	1.972	983,000
2026-02-13	2.070	2.070	2.020	2.030	1.972	8,397,000
2026-02-12	2.020	2.090	2.020	2.070	2.011	18,044,870
2026-02-11	2.010	2.040	2.000	2.030	1.972	11,226,891
2026-02-10	2.010	2.020	2.000	2.010	1.952	8,652,949
2026-02-09	2.010	2.020	2.000	2.020	1.962	7,260,000
2026-02-06	2.000	2.030	2.000	2.010	1.952	7,016,317
2026-02-05	2.010	2.020	1.980	2.020	1.962	8,670,317
2026-02-04	2.010	2.030	2.000	2.010	1.952	10,101,000
2026-02-03	2.040	2.060	1.990	2.010	1.952	10,797,000
2026-02-02	2.100	2.100	2.010	2.030	1.972	15,782,949
2026-01-30	2.130	2.130	2.070	2.090	2.030	15,231,297
2026-01-29	2.100	2.120	2.070	2.120	2.059	14,613,000

← NewerPage 3 of 5 · 246 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.