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
2026-01-28	2.080	2.100	2.050	2.090	2.030	14,686,847
2026-01-27	2.080	2.080	2.050	2.080	2.020	8,414,000
2026-01-26	2.080	2.090	2.050	2.070	2.011	7,448,000
2026-01-23	2.080	2.080	2.050	2.080	2.020	8,352,000
2026-01-22	2.050	2.090	2.050	2.070	2.011	13,585,000
2026-01-21	2.040	2.060	2.020	2.060	2.001	7,239,949
2026-01-20	2.030	2.040	2.000	2.040	1.982	15,979,000
2026-01-19	2.020	2.050	2.010	2.030	1.972	7,405,000
2026-01-16	2.070	2.090	2.010	2.020	1.962	36,585,955
2026-01-15	2.080	2.090	2.050	2.060	2.001	6,551,600
2026-01-14	2.050	2.090	2.040	2.070	2.011	21,066,000
2026-01-13	2.050	2.080	2.040	2.060	2.001	13,179,000
2026-01-12	2.050	2.060	2.030	2.050	1.991	12,098,949
2026-01-09	2.060	2.060	2.030	2.050	1.991	6,308,000
2026-01-08	2.030	2.050	2.020	2.050	1.991	20,315,000
2026-01-07	2.070	2.080	2.030	2.050	1.991	10,967,000
2026-01-06	2.060	2.060	2.030	2.060	2.001	15,198,644
2026-01-05	2.070	2.100	2.030	2.040	1.982	30,020,000
2026-01-02	2.050	2.080	2.020	2.080	2.020	3,799,000
2025-12-31	2.040	2.060	2.020	2.060	2.001	10,046,000
2025-12-30	2.070	2.070	2.020	2.040	1.982	23,233,000
2025-12-29	2.160	2.160	2.040	2.070	2.011	31,922,900
2025-12-24	2.120	2.160	2.090	2.140	2.079	17,549,375
2025-12-23	2.100	2.130	2.090	2.110	2.050	12,648,000
2025-12-22	2.130	2.140	2.090	2.100	2.040	25,148,000
2025-12-19	2.140	2.150	2.100	2.130	2.069	20,071,000
2025-12-18	2.090	2.150	2.080	2.140	2.079	17,384,000
2025-12-17	2.130	2.150	2.060	2.100	2.040	79,708,000
2025-12-16	2.170	2.180	2.110	2.150	2.088	13,742,000
2025-12-15	2.190	2.190	2.150	2.190	2.127	17,768,846
2025-12-12	2.170	2.200	2.160	2.190	2.127	15,761,860
2025-12-11	2.140	2.170	2.140	2.170	2.108	10,492,000
2025-12-10	2.140	2.160	2.110	2.150	2.088	13,055,000
2025-12-09	2.170	2.170	2.120	2.130	2.069	17,396,761
2025-12-08	2.180	2.200	2.160	2.180	2.118	13,151,000
2025-12-05	2.190	2.200	2.170	2.190	2.127	16,197,949
2025-12-04	2.200	2.220	2.180	2.200	2.137	16,080,000
2025-12-03	2.240	2.240	2.200	2.210	2.147	14,414,000
2025-12-02	2.280	2.280	2.230	2.250	2.186	21,993,000
2025-12-01	2.260	2.280	2.250	2.280	2.215	8,033,000
2025-11-28	2.260	2.270	2.240	2.270	2.205	5,382,181
2025-11-27	2.250	2.290	2.240	2.270	2.205	2,907,000
2025-11-26	2.260	2.290	2.240	2.250	2.186	4,862,061
2025-11-25	2.260	2.290	2.240	2.270	2.205	7,834,000
2025-11-24	2.260	2.270	2.230	2.250	2.186	9,905,000
2025-11-21	2.320	2.320	2.270	2.270	2.205	8,803,000
2025-11-20	2.390	2.390	2.340	2.340	2.273	7,855,823
2025-11-19	2.340	2.380	2.320	2.370	2.302	9,504,000
2025-11-18	2.400	2.400	2.340	2.360	2.292	9,764,000
2025-11-17	2.450	2.450	2.400	2.420	2.351	7,100,000
2025-11-14	2.450	2.480	2.420	2.470	2.399	17,848,000
2025-11-13	2.520	2.520	2.450	2.470	2.399	7,697,163
2025-11-12	2.500	2.540	2.470	2.510	2.438	12,542,362
2025-11-11	2.520	2.530	2.480	2.490	2.419	7,888,000
2025-11-10	2.540	2.570	2.510	2.510	2.438	6,276,000
2025-11-07	2.510	2.570	2.510	2.560	2.487	14,175,862
2025-11-06	2.480	2.510	2.470	2.510	2.438	8,734,000
2025-11-05	2.430	2.480	2.380	2.470	2.399	10,981,000
2025-11-04	2.410	2.470	2.410	2.450	2.380	16,324,000
2025-11-03	2.380	2.410	2.350	2.410	2.341	9,634,362

← NewerPage 4 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.