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
2025-08-05	2.270	2.300	2.260	2.290	2.197	3,991,000
2025-08-04	2.250	2.290	2.240	2.270	2.178	6,898,668
2025-08-01	2.300	2.340	2.260	2.260	2.169	3,474,000
2025-07-31	2.340	2.340	2.270	2.300	2.207	12,440,000
2025-07-30	2.340	2.380	2.330	2.350	2.255	9,623,000
2025-07-29	2.330	2.340	2.310	2.340	2.245	5,177,000
2025-07-28	2.360	2.380	2.330	2.330	2.236	6,984,000
2025-07-25	2.420	2.420	2.330	2.360	2.265	10,396,000
2025-07-24	2.400	2.450	2.370	2.420	2.322	10,261,000
2025-07-23	2.450	2.460	2.380	2.400	2.303	13,539,178
2025-07-22	2.420	2.450	2.390	2.430	2.332	8,524,949
2025-07-21	2.360	2.400	2.350	2.400	2.303	11,272,154
2025-07-18	2.350	2.350	2.320	2.330	2.236	7,405,610
2025-07-17	2.340	2.350	2.320	2.350	2.255	3,468,724
2025-07-16	2.360	2.380	2.330	2.330	2.236	10,416,000
2025-07-15	2.390	2.390	2.310	2.360	2.265	18,587,000
2025-07-14	2.410	2.470	2.360	2.380	2.284	23,857,000
2025-07-11	2.450	2.450	2.420	2.420	2.322	2,934,000
2025-07-10	2.420	2.460	2.420	2.450	2.351	3,947,000
2025-07-09	2.440	2.440	2.400	2.420	2.322	5,553,000
2025-07-08	2.480	2.490	2.440	2.440	2.341	3,449,000
2025-07-07	2.470	2.500	2.430	2.490	2.389	9,350,000
2025-07-04	2.490	2.550	2.480	2.500	2.335	7,574,000
2025-07-03	2.460	2.510	2.450	2.480	2.316	9,407,912
2025-07-02	2.460	2.480	2.420	2.430	2.270	9,857,000
2025-06-30	2.390	2.460	2.370	2.440	2.279	16,556,000
2025-06-27	2.370	2.390	2.320	2.380	2.223	12,388,140
2025-06-26	2.380	2.400	2.350	2.380	2.223	7,484,368
2025-06-25	2.380	2.400	2.360	2.380	2.223	8,898,528
2025-06-24	2.400	2.400	2.360	2.380	2.223	7,378,680
2025-06-23	2.380	2.390	2.350	2.390	2.232	5,879,842
2025-06-20	2.350	2.390	2.330	2.380	2.223	10,881,052
2025-06-19	2.380	2.380	2.290	2.330	2.176	11,012,000
2025-06-18	2.450	2.450	2.370	2.370	2.214	8,180,000
2025-06-17	2.440	2.490	2.430	2.450	2.288	14,246,228
2025-06-16	2.460	2.490	2.430	2.450	2.288	9,613,000
2025-06-13	2.350	2.450	2.340	2.450	2.288	22,245,000
2025-06-12	2.330	2.350	2.320	2.330	2.176	5,334,000
2025-06-11	2.370	2.370	2.320	2.340	2.186	5,739,000
2025-06-10	2.340	2.370	2.310	2.360	2.204	6,403,000
2025-06-09	2.330	2.410	2.300	2.340	2.186	8,569,000
2025-06-06	2.260	2.360	2.260	2.350	2.195	7,949,000
2025-06-05	2.230	2.290	2.230	2.280	2.130	5,746,279
2025-06-04	2.220	2.250	2.220	2.240	2.092	4,411,000
2025-06-03	2.210	2.240	2.210	2.220	2.074	3,967,000
2025-06-02	2.220	2.220	2.140	2.190	2.045	5,875,500
2025-05-30	2.260	2.280	2.240	2.260	2.111	4,143,000
2025-05-29	2.260	2.280	2.240	2.280	2.130	10,987,000
2025-05-28	2.280	2.300	2.260	2.260	2.111	3,890,000
2025-05-27	2.320	2.320	2.270	2.280	2.130	4,816,000
2025-05-26	2.260	2.310	2.250	2.310	2.158	8,209,000
2025-05-23	2.290	2.290	2.240	2.270	2.120	5,755,000
2025-05-22	2.290	2.330	2.260	2.280	2.130	6,468,000
2025-05-21	2.280	2.300	2.260	2.290	2.139	7,421,000
2025-05-20	2.270	2.310	2.270	2.280	2.130	9,975,000
2025-05-19	2.200	2.280	2.200	2.270	2.120	9,388,318
2025-05-16	2.200	2.230	2.180	2.220	2.074	15,591,025
2025-05-15	2.210	2.260	2.170	2.210	2.064	15,893,885
2025-05-14	2.170	2.210	2.140	2.200	2.055	16,802,000
2025-05-13	2.180	2.220	2.140	2.170	2.027	7,692,000

← NewerPage 6 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.