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
2025-10-31	2.510	2.520	2.340	2.380	2.312	52,125,410
2025-10-30	2.490	2.610	2.470	2.540	2.467	29,524,000
2025-10-28	2.470	2.550	2.450	2.490	2.419	24,827,492
2025-10-27	2.450	2.480	2.430	2.470	2.399	12,710,000
2025-10-24	2.460	2.490	2.420	2.430	2.360	15,634,088
2025-10-23	2.470	2.510	2.410	2.480	2.409	26,877,000
2025-10-22	2.490	2.500	2.420	2.470	2.399	15,820,000
2025-10-21	2.550	2.550	2.470	2.480	2.409	30,304,000
2025-10-20	2.480	2.580	2.420	2.550	2.477	57,489,835
2025-10-17	2.660	2.730	2.590	2.610	2.535	20,758,510
2025-10-16	2.700	2.750	2.620	2.670	2.593	25,099,367
2025-10-15	2.670	2.730	2.630	2.710	2.632	23,500,536
2025-10-14	2.720	2.820	2.650	2.670	2.593	32,696,514
2025-10-13	2.590	2.780	2.500	2.720	2.642	54,059,000
2025-10-10	2.720	2.740	2.640	2.640	2.564	29,736,221
2025-10-09	2.620	2.750	2.610	2.720	2.642	20,635,000
2025-10-08	2.700	2.720	2.570	2.600	2.525	9,633,298
2025-10-06	2.770	2.780	2.700	2.710	2.632	3,143,320
2025-10-03	2.680	2.790	2.680	2.750	2.671	6,587,000
2025-10-02	2.730	2.740	2.680	2.720	2.610	11,919,500
2025-09-30	2.720	2.740	2.660	2.730	2.620	23,445,000
2025-09-29	2.700	2.750	2.660	2.700	2.591	26,480,000
2025-09-26	2.630	2.790	2.610	2.680	2.572	37,973,374
2025-09-25	2.560	2.640	2.490	2.620	2.514	41,410,632
2025-09-24	2.490	2.610	2.490	2.570	2.466	38,874,000
2025-09-23	2.530	2.530	2.440	2.490	2.389	18,345,384
2025-09-22	2.550	2.550	2.470	2.510	2.408	22,930,000
2025-09-19	2.660	2.670	2.530	2.560	2.456	29,721,304
2025-09-18	2.540	2.670	2.500	2.650	2.543	57,730,500
2025-09-17	2.480	2.530	2.450	2.530	2.428	29,030,508
2025-09-16	2.500	2.530	2.440	2.470	2.370	20,566,291
2025-09-15	2.590	2.590	2.470	2.480	2.380	26,444,000
2025-09-12	2.670	2.700	2.580	2.600	2.495	22,336,000
2025-09-11	2.620	2.680	2.610	2.650	2.543	36,763,616
2025-09-10	2.630	2.660	2.590	2.640	2.533	31,013,233
2025-09-09	2.660	2.690	2.580	2.620	2.514	40,342,000
2025-09-08	2.530	2.630	2.530	2.600	2.495	58,276,000
2025-09-05	2.430	2.580	2.430	2.530	2.428	63,046,007
2025-09-04	2.410	2.430	2.360	2.410	2.313	19,347,866
2025-09-03	2.400	2.440	2.370	2.400	2.303	17,141,162
2025-09-02	2.400	2.400	2.350	2.370	2.274	4,221,134
2025-09-01	2.390	2.420	2.360	2.370	2.274	12,481,000
2025-08-29	2.370	2.460	2.350	2.390	2.293	23,563,621
2025-08-28	2.320	2.380	2.310	2.370	2.274	16,111,000
2025-08-27	2.370	2.400	2.310	2.320	2.226	10,628,000
2025-08-26	2.360	2.380	2.340	2.370	2.274	10,478,000
2025-08-25	2.360	2.400	2.350	2.360	2.265	5,745,000
2025-08-22	2.360	2.370	2.330	2.340	2.245	5,676,666
2025-08-21	2.380	2.400	2.340	2.360	2.265	7,787,060
2025-08-20	2.400	2.400	2.340	2.380	2.284	8,543,866
2025-08-19	2.410	2.440	2.400	2.410	2.313	5,061,000
2025-08-18	2.370	2.430	2.370	2.400	2.303	13,663,234
2025-08-15	2.350	2.400	2.330	2.360	2.265	9,107,300
2025-08-14	2.340	2.360	2.330	2.360	2.265	8,300,000
2025-08-13	2.340	2.350	2.320	2.340	2.245	6,247,000
2025-08-12	2.320	2.350	2.320	2.330	2.236	2,322,872
2025-08-11	2.330	2.330	2.290	2.320	2.226	2,556,240
2025-08-08	2.280	2.340	2.280	2.320	2.226	4,028,800
2025-08-07	2.280	2.310	2.270	2.300	2.207	5,909,000
2025-08-06	2.280	2.300	2.270	2.280	2.188	3,282,266

← NewerPage 5 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.