Datang International Power Generation Co., Ltd. (601991.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 04 July 2024 | 3.1300 | 3.1600 | 3.0800 | 3.0900 | 3.0900 | 87,353,348 |
| 03 July 2024 | 3.1400 | 3.1700 | 3.0900 | 3.1200 | 3.1200 | 91,371,452 |
| 02 July 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 109,034,970 |
| 01 July 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 140,374,548 |
| 28 June 2024 | 2.9200 | 3.0400 | 2.8900 | 3.0100 | 3.0100 | 139,566,652 |
| 27 June 2024 | 2.9400 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 79,018,454 |
| 26 June 2024 | 2.9300 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 102,274,000 |
| 25 June 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9400 | 2.9400 | 67,350,500 |
| 24 June 2024 | 2.9700 | 2.9900 | 2.9200 | 2.9500 | 2.9500 | 88,225,844 |
| 21 June 2024 | 2.9500 | 3.0100 | 2.9400 | 2.9700 | 2.9700 | 82,673,896 |
| 20 June 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 88,636,843 |
| 19 June 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 75,421,003 |
| 18 June 2024 | 3.0300 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 113,452,717 |
| 17 June 2024 | 3.0700 | 3.1100 | 3.0300 | 3.0300 | 3.0300 | 148,031,970 |
| 14 June 2024 | 3.1300 | 3.1700 | 3.0700 | 3.0900 | 3.0900 | 138,433,300 |
| 13 June 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 123,813,136 |
| 12 June 2024 | 3.0700 | 3.1200 | 3.0600 | 3.1100 | 3.1100 | 105,708,951 |
| 11 June 2024 | 3.1700 | 3.2000 | 3.0600 | 3.0800 | 3.0800 | 198,934,775 |
| 07 June 2024 | 3.0600 | 3.1800 | 3.0500 | 3.1700 | 3.1700 | 189,146,513 |
| 06 June 2024 | 3.0400 | 3.1100 | 3.0200 | 3.0700 | 3.0700 | 136,115,950 |
| 05 June 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 95,027,550 |
| 04 June 2024 | 3.0300 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 101,690,000 |
| 03 June 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 90,720,000 |
| 31 May 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 79,874,300 |
| 30 May 2024 | 3.1300 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 103,943,953 |
| 29 May 2024 | 3.1100 | 3.1500 | 3.0500 | 3.1200 | 3.1200 | 112,619,010 |
| 28 May 2024 | 3.0900 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 139,604,787 |
| 27 May 2024 | 3.0800 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 123,164,610 |
| 24 May 2024 | 2.9800 | 3.0700 | 2.9700 | 3.0500 | 3.0500 | 128,337,621 |
| 23 May 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 102,762,520 |
| 22 May 2024 | 3.0800 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 85,233,134 |
| 21 May 2024 | 3.1100 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 84,046,597 |
| 20 May 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1200 | 3.1200 | 116,155,541 |
| 17 May 2024 | 3.0300 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 104,783,935 |
| 16 May 2024 | 3.1400 | 3.1600 | 3.0200 | 3.0400 | 3.0400 | 159,329,600 |
| 15 May 2024 | 3.2300 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 127,939,400 |
| 14 May 2024 | 3.1600 | 3.2500 | 3.1400 | 3.2300 | 3.2300 | 150,831,652 |
| 13 May 2024 | 3.1400 | 3.1800 | 3.0900 | 3.1700 | 3.1700 | 132,166,384 |
| 10 May 2024 | 3.0700 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 114,550,207 |
| 09 May 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 71,241,300 |
| 08 May 2024 | 3.0900 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 90,605,056 |
| 07 May 2024 | 3.1400 | 3.1700 | 3.0700 | 3.1000 | 3.1000 | 127,763,600 |
| 06 May 2024 | 3.0400 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 175,669,957 |
| 30 Apr 2024 | 3.0200 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 103,433,858 |
| 29 Apr 2024 | 3.1100 | 3.1400 | 2.9900 | 3.0200 | 3.0200 | 164,541,208 |
| 26 Apr 2024 | 2.9900 | 3.0700 | 2.9800 | 3.0600 | 3.0600 | 98,016,472 |
| 25 Apr 2024 | 3.0100 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 59,619,000 |
| 24 Apr 2024 | 2.9800 | 3.0500 | 2.9700 | 3.0200 | 3.0200 | 121,047,183 |
| 23 Apr 2024 | 2.9800 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 102,731,979 |
| 22 Apr 2024 | 3.0100 | 3.0800 | 2.9600 | 2.9700 | 2.9700 | 104,067,100 |
| 19 Apr 2024 | 3.0300 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 113,795,312 |
| 18 Apr 2024 | 3.1300 | 3.1400 | 3.0200 | 3.0400 | 3.0400 | 146,672,184 |
| 17 Apr 2024 | 3.0400 | 3.1300 | 3.0200 | 3.1300 | 3.1300 | 113,345,434 |
| 16 Apr 2024 | 3.1100 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 141,803,778 |
| 15 Apr 2024 | 3.1100 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 153,135,607 |
| 12 Apr 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 124,333,699 |
| 11 Apr 2024 | 3.0500 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 161,833,967 |
| 10 Apr 2024 | 3.0700 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 114,753,630 |
| 09 Apr 2024 | 3.0600 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 130,309,498 |
| 08 Apr 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 139,097,724 |
| 03 Apr 2024 | 2.9900 | 3.0400 | 2.9600 | 3.0300 | 3.0300 | 121,919,094 |
| 02 Apr 2024 | 2.9200 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 146,020,123 |
| 01 Apr 2024 | 2.9500 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 106,639,340 |
| 29 Mar 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9300 | 2.9300 | 61,858,064 |
| 28 Mar 2024 | 2.8300 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | 100,871,875 |
| 27 Mar 2024 | 2.8500 | 2.8900 | 2.8300 | 2.8400 | 2.8400 | 106,708,890 |
| 26 Mar 2024 | 2.7800 | 2.8700 | 2.7700 | 2.8600 | 2.8600 | 122,116,433 |
| 25 Mar 2024 | 2.7700 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 110,206,317 |
| 22 Mar 2024 | 2.8700 | 2.9200 | 2.8100 | 2.8300 | 2.8300 | 117,847,881 |
| 21 Mar 2024 | 2.8400 | 2.9000 | 2.8300 | 2.8800 | 2.8800 | 116,231,311 |
| 20 Mar 2024 | 2.8100 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | 91,352,332 |
| 19 Mar 2024 | 2.8600 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 101,673,048 |
| 18 Mar 2024 | 2.7900 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 165,619,550 |
| 15 Mar 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7900 | 2.7900 | 134,599,739 |
| 14 Mar 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7300 | 2.7300 | 86,151,300 |
| 13 Mar 2024 | 2.6900 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 97,815,000 |
| 12 Mar 2024 | 2.7800 | 2.7900 | 2.6800 | 2.6900 | 2.6900 | 145,114,460 |
| 11 Mar 2024 | 2.8100 | 2.8600 | 2.7400 | 2.7800 | 2.7800 | 169,195,781 |
| 08 Mar 2024 | 2.7200 | 2.8100 | 2.7100 | 2.8000 | 2.8000 | 184,960,214 |
| 07 Mar 2024 | 2.7000 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 133,610,071 |
| 06 Mar 2024 | 2.6400 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 127,580,833 |
| 05 Mar 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 156,841,950 |
| 04 Mar 2024 | 2.5800 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 131,996,022 |
| 01 Mar 2024 | 2.5700 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 105,489,864 |
| 29 Feb 2024 | 2.5300 | 2.5700 | 2.5200 | 2.5700 | 2.5700 | 85,078,367 |
| 28 Feb 2024 | 2.5400 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 134,954,707 |
| 27 Feb 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 78,510,079 |
| 26 Feb 2024 | 2.6100 | 2.6400 | 2.5200 | 2.5300 | 2.5300 | 121,049,946 |
| 23 Feb 2024 | 2.5500 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 117,725,334 |
| 22 Feb 2024 | 2.5300 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 74,869,390 |
| 21 Feb 2024 | 2.5300 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 100,200,835 |
| 20 Feb 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 72,090,486 |
| 19 Feb 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 108,902,521 |
| 08 Feb 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 129,473,406 |
| 07 Feb 2024 | 2.3700 | 2.5100 | 2.3600 | 2.5100 | 2.5100 | 147,548,417 |
| 06 Feb 2024 | 2.2600 | 2.4400 | 2.2500 | 2.3800 | 2.3800 | 122,988,809 |
| 05 Feb 2024 | 2.3600 | 2.3700 | 2.2400 | 2.2800 | 2.2800 | 125,366,387 |
| 02 Feb 2024 | 2.3900 | 2.4300 | 2.3100 | 2.3500 | 2.3500 | 95,693,705 |
| 01 Feb 2024 | 2.4200 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 91,872,818 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.