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
2025-02-10	2.220	2.220	2.050	2.100	1.961	23,269,382
2025-02-07	2.060	2.200	2.060	2.160	2.017	13,778,015
2025-02-06	1.990	2.120	1.990	2.110	1.971	9,771,000
2025-02-05	2.040	2.040	1.980	2.000	1.868	16,162,000
2025-02-04	2.020	2.040	2.000	2.020	1.887	6,723,000
2025-02-03	2.120	2.140	2.020	2.040	1.905	4,411,875
2025-01-28	2.050	2.120	2.050	2.120	1.980	1,315,266
2025-01-27	2.060	2.120	2.060	2.090	1.952	3,754,000
2025-01-24	2.010	2.120	2.010	2.070	1.933	10,893,000
2025-01-23	2.000	2.050	2.000	2.040	1.905	8,720,000
2025-01-22	1.970	2.000	1.970	1.990	1.859	9,312,764
2025-01-21	2.000	2.000	1.950	1.990	1.859	7,789,000
2025-01-20	1.980	2.010	1.970	1.990	1.859	8,777,000
2025-01-17	1.960	2.010	1.960	1.990	1.859	11,049,920
2025-01-16	1.930	2.000	1.930	1.980	1.849	6,541,000
2025-01-15	1.890	1.950	1.890	1.940	1.812	5,925,000
2025-01-14	1.890	1.930	1.860	1.910	1.784	14,961,426
2025-01-13	1.880	1.890	1.850	1.860	1.737	10,332,246
2025-01-10	1.940	1.990	1.880	1.880	1.756	44,337,295
2025-01-09	1.930	1.970	1.930	1.960	1.831	7,504,000
2025-01-08	1.960	1.970	1.900	1.940	1.812	12,301,000
2025-01-07	1.980	2.000	1.960	1.980	1.849	4,618,000
2025-01-06	2.020	2.020	1.970	1.990	1.859	5,463,073
2025-01-03	2.050	2.050	1.980	2.000	1.868	4,958,000
2025-01-02	2.090	2.090	2.000	2.000	1.868	6,606,802
2024-12-31	2.050	2.080	2.040	2.080	1.943	3,059,000
2024-12-30	2.020	2.070	2.020	2.070	1.933	10,949,000
2024-12-27	2.100	2.100	2.030	2.070	1.933	7,196,000
2024-12-24	2.040	2.110	2.040	2.090	1.952	3,192,000
2024-12-23	2.040	2.070	2.020	2.060	1.924	3,685,136
2024-12-20	2.080	2.120	2.030	2.040	1.905	9,086,117
2024-12-19	2.090	2.120	2.090	2.100	1.961	4,715,000
2024-12-18	2.060	2.130	2.060	2.100	1.961	11,001,226
2024-12-17	2.060	2.080	2.040	2.060	1.924	6,067,000
2024-12-16	2.050	2.080	2.020	2.050	1.915	4,732,200
2024-12-13	2.050	2.060	2.020	2.030	1.896	4,343,510
2024-12-12	2.030	2.080	2.030	2.050	1.915	4,739,000
2024-12-11	2.020	2.070	2.020	2.030	1.896	6,256,136
2024-12-10	2.080	2.080	2.030	2.030	1.896	5,469,000
2024-12-09	2.000	2.050	2.000	2.050	1.915	7,822,718
2024-12-06	2.000	2.050	2.000	2.010	1.877	7,300,000
2024-12-05	2.020	2.020	1.970	2.010	1.877	2,784,000
2024-12-04	2.010	2.020	1.980	2.000	1.868	2,875,295
2024-12-03	2.000	2.040	1.990	1.990	1.859	10,383,712
2024-12-02	2.020	2.050	2.010	2.010	1.877	6,417,802
2024-11-29	1.990	2.040	1.970	2.000	1.868	5,633,000
2024-11-28	1.970	2.020	1.970	1.990	1.859	11,035,000
2024-11-27	1.930	2.000	1.930	1.980	1.849	11,246,876
2024-11-26	1.930	1.940	1.910	1.920	1.793	12,778,127
2024-11-25	1.940	1.980	1.920	1.930	1.803	20,348,124
2024-11-22	2.010	2.020	1.930	1.950	1.821	16,936,136
2024-11-21	2.030	2.030	1.980	2.000	1.868	8,535,000
2024-11-20	2.000	2.040	2.000	2.010	1.877	6,366,000
2024-11-19	2.010	2.040	1.990	2.020	1.887	9,346,712
2024-11-18	2.000	2.060	2.000	2.020	1.887	9,651,292
2024-11-15	2.000	2.030	1.980	2.010	1.877	4,303,600
2024-11-14	1.990	2.020	1.960	1.970	1.840	10,171,000
2024-11-13	1.980	2.000	1.970	2.000	1.868	13,195,848
2024-11-12	2.050	2.070	1.960	2.000	1.868	28,218,000
2024-11-11	2.130	2.130	2.040	2.070	1.933	17,738,106

← NewerPage 8 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.