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
2024-11-08	2.180	2.200	2.080	2.130	1.989	25,891,786
2024-11-07	2.160	2.190	2.140	2.170	2.027	11,263,000
2024-11-06	2.230	2.230	2.140	2.180	2.036	15,395,000
2024-11-05	2.230	2.250	2.190	2.210	2.064	10,092,712
2024-11-04	2.300	2.300	2.200	2.240	2.061	21,792,318
2024-11-01	2.260	2.290	2.230	2.260	2.080	6,003,000
2024-10-31	2.230	2.280	2.200	2.240	2.061	15,637,000
2024-10-30	2.270	2.270	2.160	2.230	2.052	12,256,797
2024-10-29	2.340	2.350	2.230	2.240	2.061	16,309,289
2024-10-28	2.380	2.420	2.330	2.340	2.153	19,632,136
2024-10-25	2.350	2.390	2.290	2.380	2.190	25,140,000
2024-10-24	2.280	2.350	2.280	2.330	2.144	33,094,000
2024-10-23	2.260	2.400	2.260	2.290	2.107	36,199,000
2024-10-22	2.250	2.320	2.220	2.270	2.089	32,982,000
2024-10-21	2.210	2.280	2.160	2.230	2.052	31,836,594
2024-10-18	2.160	2.250	2.160	2.220	2.043	24,067,160
2024-10-17	2.160	2.180	2.120	2.150	1.979	19,778,177
2024-10-16	2.080	2.160	2.080	2.130	1.960	23,554,777
2024-10-15	2.090	2.150	2.040	2.080	1.914	16,534,212
2024-10-14	2.100	2.140	2.050	2.120	1.951	25,464,451
2024-10-10	2.050	2.150	2.050	2.090	1.923	25,584,709
2024-10-09	2.130	2.140	1.970	2.030	1.868	30,498,000
2024-10-08	2.450	2.480	2.060	2.140	1.969	63,104,000
2024-10-07	2.320	2.470	2.320	2.450	2.255	21,885,000
2024-10-04	2.180	2.280	2.150	2.280	2.098	14,541,616
2024-10-03	2.190	2.220	2.130	2.180	2.006	14,487,040
2024-10-02	2.170	2.210	2.120	2.190	2.015	13,537,000
2024-09-30	2.040	2.180	2.030	2.140	1.969	67,797,000
2024-09-27	1.950	2.040	1.940	2.020	1.859	35,181,700
2024-09-26	1.910	1.950	1.910	1.950	1.795	15,784,000
2024-09-25	1.950	1.970	1.890	1.890	1.739	19,551,415
2024-09-24	1.880	1.950	1.850	1.920	1.767	17,287,300
2024-09-23	1.850	1.890	1.840	1.860	1.712	15,365,500
2024-09-20	1.840	1.870	1.810	1.850	1.702	9,292,484
2024-09-19	1.820	1.860	1.790	1.820	1.675	13,607,384
2024-09-17	1.810	1.850	1.800	1.820	1.675	2,560,000
2024-09-16	1.800	1.840	1.790	1.800	1.656	1,122,000
2024-09-13	1.760	1.820	1.760	1.810	1.666	7,657,000
2024-09-12	1.770	1.770	1.720	1.750	1.610	11,833,142
2024-09-11	1.820	1.820	1.740	1.750	1.610	23,055,000
2024-09-10	1.880	1.880	1.810	1.820	1.675	21,609,000
2024-09-09	1.980	1.980	1.820	1.840	1.693	39,494,284
2024-09-05	1.950	2.020	1.950	2.010	1.850	13,435,008
2024-09-04	1.940	1.960	1.920	1.930	1.776	9,045,000
2024-09-03	1.960	1.980	1.940	1.940	1.785	5,567,000
2024-09-02	1.960	1.960	1.930	1.960	1.804	7,504,000
2024-08-30	1.970	2.000	1.910	1.970	1.813	27,098,000
2024-08-29	2.030	2.040	1.980	1.980	1.822	13,377,000
2024-08-28	1.950	2.060	1.910	2.030	1.868	30,696,000
2024-08-27	1.960	1.970	1.930	1.970	1.813	4,739,000
2024-08-26	1.970	1.980	1.940	1.960	1.804	6,190,000
2024-08-23	1.950	2.000	1.950	1.970	1.813	7,022,000
2024-08-22	1.960	1.990	1.930	1.970	1.813	5,824,614
2024-08-21	1.970	1.990	1.960	1.980	1.822	4,487,000
2024-08-20	2.020	2.020	1.960	1.990	1.831	7,456,000
2024-08-19	2.070	2.070	2.010	2.020	1.859	3,619,000
2024-08-16	2.070	2.090	2.040	2.050	1.887	2,745,000
2024-08-15	1.990	2.070	1.980	2.070	1.905	15,073,000
2024-08-14	2.050	2.050	1.980	1.990	1.831	14,160,954
2024-08-13	2.060	2.070	2.040	2.050	1.887	7,113,000

← NewerPage 9 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.