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
2025-05-12	2.200	2.200	2.160	2.180	2.036	3,389,000
2025-05-09	2.160	2.210	2.150	2.180	2.036	9,851,000
2025-05-08	2.150	2.160	2.140	2.150	2.008	4,046,000
2025-05-07	2.160	2.190	2.140	2.150	2.008	7,336,000
2025-05-06	2.160	2.170	2.120	2.150	2.008	6,270,066
2025-05-02	2.160	2.170	2.150	2.160	2.017	1,413,000
2025-04-30	2.220	2.220	2.170	2.170	2.027	5,541,000
2025-04-29	2.240	2.240	2.170	2.200	2.055	11,547,315
2025-04-28	2.260	2.280	2.210	2.250	2.102	7,837,000
2025-04-25	2.240	2.280	2.210	2.250	2.102	11,770,886
2025-04-24	2.210	2.230	2.180	2.230	2.083	14,460,290
2025-04-23	2.210	2.220	2.190	2.200	2.055	9,055,000
2025-04-22	2.160	2.230	2.160	2.190	2.045	9,580,216
2025-04-17	2.150	2.160	2.130	2.150	2.008	4,428,000
2025-04-16	2.180	2.180	2.110	2.150	2.008	6,205,419
2025-04-15	2.160	2.190	2.110	2.160	2.017	6,583,045
2025-04-14	2.130	2.200	2.130	2.160	2.017	8,077,716
2025-04-11	2.120	2.160	2.080	2.110	1.971	10,398,200
2025-04-10	2.060	2.120	2.060	2.080	1.943	12,716,000
2025-04-09	2.030	2.080	1.980	2.060	1.924	13,558,000
2025-04-08	2.050	2.100	2.000	2.050	1.915	14,975,609
2025-04-07	2.200	2.200	2.000	2.030	1.896	30,081,210
2025-04-03	2.260	2.340	2.260	2.310	2.158	13,962,000
2025-04-02	2.280	2.290	2.250	2.270	2.120	3,762,000
2025-04-01	2.200	2.300	2.200	2.290	2.139	5,771,000
2025-03-31	2.190	2.260	2.170	2.230	2.083	7,192,000
2025-03-28	2.240	2.260	2.200	2.220	2.074	4,875,313
2025-03-27	2.260	2.290	2.230	2.260	2.111	3,902,000
2025-03-26	2.290	2.310	2.230	2.270	2.120	12,972,000
2025-03-25	2.220	2.330	2.190	2.330	2.176	15,051,000
2025-03-24	2.210	2.230	2.180	2.230	2.083	7,350,000
2025-03-21	2.200	2.240	2.180	2.210	2.064	17,132,295
2025-03-20	2.240	2.270	2.190	2.200	2.055	7,941,000
2025-03-19	2.270	2.280	2.230	2.250	2.102	8,492,000
2025-03-18	2.230	2.280	2.210	2.260	2.111	10,276,076
2025-03-17	2.220	2.260	2.200	2.220	2.074	12,327,000
2025-03-14	2.200	2.220	2.170	2.200	2.055	9,264,000
2025-03-13	2.180	2.200	2.100	2.200	2.055	43,066,369
2025-03-12	2.230	2.240	2.180	2.200	2.055	6,155,130
2025-03-11	2.180	2.220	2.160	2.210	2.064	7,582,000
2025-03-10	2.230	2.250	2.190	2.210	2.064	4,142,000
2025-03-07	2.260	2.320	2.230	2.230	2.083	5,955,311
2025-03-06	2.260	2.310	2.210	2.280	2.130	18,038,000
2025-03-05	2.230	2.270	2.190	2.260	2.111	14,322,162
2025-03-04	2.310	2.370	2.220	2.240	2.092	57,114,000
2025-03-03	2.090	2.400	2.070	2.310	2.158	91,281,622
2025-02-28	2.110	2.110	2.050	2.070	1.933	17,347,475
2025-02-27	2.080	2.110	2.070	2.100	1.961	16,464,852
2025-02-26	2.070	2.120	2.070	2.100	1.961	13,011,073
2025-02-25	2.070	2.100	2.050	2.080	1.943	8,340,000
2025-02-24	2.090	2.110	2.060	2.090	1.952	12,995,500
2025-02-21	2.090	2.100	2.040	2.080	1.943	19,104,296
2025-02-20	2.090	2.130	2.070	2.100	1.961	13,638,000
2025-02-19	2.070	2.100	2.060	2.090	1.952	8,930,000
2025-02-18	2.090	2.130	2.060	2.090	1.952	11,230,000
2025-02-17	2.070	2.130	2.030	2.100	1.961	25,045,135
2025-02-14	2.030	2.070	2.030	2.070	1.933	13,814,295
2025-02-13	2.040	2.080	2.010	2.050	1.915	18,448,000
2025-02-12	2.050	2.100	2.020	2.050	1.915	22,755,809
2025-02-11	2.080	2.100	2.040	2.070	1.933	13,456,000

← NewerPage 7 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.