Shanghai - Delayed Quote CNY

Datang International Power Generation Co., Ltd. (601991.SS)

3.2500
-0.0100
(-0.31%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 14, 20253.26003.27003.20003.25003.250085,713,221
May 13, 20253.23003.27003.18003.26003.2600120,082,737
May 12, 20253.29003.32003.22003.24003.2400159,521,716
May 9, 20253.20003.33003.20003.30003.3000182,749,413
May 8, 20253.19003.22003.17003.20003.2000107,939,941
May 7, 20253.20003.22003.15003.18003.1800117,564,601
May 6, 20253.11003.20003.11003.19003.1900148,159,767
Apr 30, 20253.11003.19003.09003.10003.1000153,954,725
Apr 29, 20253.18003.29003.12003.14003.1400326,063,457
Apr 28, 20253.11003.16003.07003.12003.1200218,958,198
Apr 25, 20253.05003.08003.03003.07003.0700155,684,759
Apr 24, 20252.98003.09002.97003.03003.0300155,404,777
Apr 23, 20252.97003.02002.96002.97002.9700118,452,251
Apr 22, 20252.96002.99002.94002.95002.950095,654,995
Apr 21, 20252.94002.99002.93002.97002.970095,998,550
Apr 18, 20252.95002.96002.91002.93002.930069,129,200
Apr 17, 20252.93002.97002.91002.94002.940094,935,016
Apr 16, 20252.91002.98002.90002.93002.9300151,928,133
Apr 15, 20252.88002.91002.85002.90002.9000108,987,908
Apr 14, 20252.82002.87002.82002.86002.8600100,586,369
Apr 11, 20252.83002.83002.79002.81002.810092,688,837
Apr 10, 20252.85002.87002.82002.84002.8400113,375,711
Apr 9, 20252.83002.84002.73002.83002.8300149,477,861
Apr 8, 20252.76002.87002.76002.85002.8500144,486,033
Apr 7, 20252.88002.91002.69002.75002.7500195,047,235
Apr 3, 20252.94002.99002.93002.98002.980083,052,708
Apr 2, 20252.99003.00002.93002.95002.950078,683,675
Apr 1, 20252.95003.04002.95002.99002.9900135,939,578
Mar 31, 20252.85002.98002.85002.95002.9500187,074,520
Mar 28, 20252.90002.91002.85002.85002.850084,569,128
Mar 27, 20252.92002.93002.88002.89002.890086,553,361
Mar 26, 20253.02003.03002.91002.92002.9200184,153,717
Mar 25, 20253.00003.04002.98003.03003.0300114,320,349
Mar 24, 20252.98003.01002.96003.01003.0100108,541,960
Mar 21, 20252.96003.02002.96002.98002.9800129,072,977
Mar 20, 20252.94002.98002.93002.97002.9700100,049,117
Mar 19, 20252.89002.96002.87002.94002.9400128,708,969
Mar 18, 20252.89002.90002.87002.88002.880057,503,750
Mar 17, 20252.85002.91002.85002.89002.8900101,053,200
Mar 14, 20252.84002.87002.82002.85002.850092,524,062
Mar 13, 20252.79002.85002.79002.84002.8400126,006,510
Mar 12, 20252.75002.80002.74002.80002.800091,852,522
Mar 11, 20252.74002.77002.72002.75002.750065,285,134
Mar 10, 20252.76002.78002.74002.75002.750053,442,884
Mar 7, 20252.78002.78002.75002.76002.760054,275,200
Mar 6, 20252.78002.79002.76002.79002.790072,349,600
Mar 5, 20252.77002.77002.74002.76002.760049,425,782
Mar 4, 20252.75002.77002.73002.77002.770058,943,542
Mar 3, 20252.78002.79002.74002.75002.750092,069,514
Feb 28, 20252.80002.81002.76002.78002.780080,532,600
Feb 27, 20252.80002.81002.77002.80002.800060,834,576
Feb 26, 20252.74002.80002.74002.80002.8000104,614,061
Feb 25, 20252.76002.78002.74002.75002.750069,219,085
Feb 24, 20252.74002.79002.73002.77002.770079,599,788
Feb 21, 20252.77002.78002.73002.75002.750076,274,761
Feb 20, 20252.75002.79002.72002.77002.770076,791,156
Feb 19, 20252.78002.79002.74002.75002.750066,895,901
Feb 18, 20252.79002.83002.76002.77002.770086,982,992
Feb 17, 20252.75002.80002.73002.79002.7900100,824,351
Feb 14, 20252.76002.76002.73002.75002.750048,507,911
Feb 13, 20252.77002.78002.75002.75002.750065,501,000
Feb 12, 20252.76002.78002.74002.78002.780059,779,100
Feb 11, 20252.77002.78002.74002.77002.770065,756,845
Feb 10, 20252.77002.80002.75002.76002.760078,497,085
Feb 7, 20252.76002.79002.75002.77002.770089,537,800
Feb 6, 20252.72002.78002.70002.77002.770093,315,439
Feb 5, 20252.75002.76002.70002.71002.710088,155,914
Jan 27, 20252.71002.80002.70002.74002.7400121,156,787
Jan 24, 20252.65002.68002.63002.67002.670077,320,075
Jan 23, 20252.64002.69002.64002.66002.660087,750,212
Jan 22, 20252.63002.65002.61002.63002.630055,762,012
Jan 21, 20252.63002.64002.60002.63002.630065,265,206
Jan 20, 20252.66002.67002.62002.62002.620069,573,663
Jan 17, 20252.64002.66002.61002.64002.640055,426,561
Jan 16, 20252.65002.68002.63002.64002.640069,714,885
Jan 15, 20252.67002.67002.63002.64002.640062,094,185
Jan 14, 20252.61002.68002.60002.67002.670077,488,463
Jan 13, 20252.62002.62002.58002.61002.610089,943,479
Jan 10, 20252.68002.69002.63002.64002.640055,843,184
Jan 9, 20252.73002.73002.67002.69002.690069,375,100
Jan 8, 20252.72002.74002.66002.73002.7300105,256,843
Jan 7, 20252.73002.74002.69002.72002.720073,036,240
Jan 6, 20252.73002.75002.70002.72002.720076,919,367
Jan 3, 20252.76002.80002.72002.73002.730093,607,628
Jan 2, 20252.84002.85002.74002.76002.7600143,508,871
Dec 31, 20242.88002.91002.83002.85002.8500117,859,177
Dec 30, 20242.91002.93002.86002.89002.890096,491,652
Dec 27, 20242.87002.93002.86002.93002.9300100,467,652
Dec 26, 20242.92002.93002.85002.88002.880091,973,631
Dec 25, 20242.93002.95002.90002.92002.920065,377,200
Dec 24, 20242.86002.94002.85002.94002.9400126,569,630
Dec 23, 20242.84002.90002.83002.87002.8700104,266,956
Dec 20, 20242.89002.90002.84002.85002.8500101,243,794
Dec 19, 20242.93002.94002.87002.89002.8900120,294,566
Dec 18, 20242.91002.99002.90002.95002.9500151,792,921
Dec 17, 20242.94002.96002.88002.90002.900089,606,800
Dec 16, 20242.88002.95002.88002.94002.9400114,420,429
Dec 13, 20242.94002.96002.88002.88002.880098,806,100
Dec 12, 20242.95002.96002.92002.96002.960098,453,950
Dec 11, 20242.94002.97002.93002.96002.960085,322,202
Dec 10, 20243.00003.02002.92002.93002.9300124,335,400
Dec 9, 20242.92002.97002.91002.96002.9600141,851,970
Dec 6, 20242.83002.91002.82002.91002.9100145,654,824
Dec 5, 20242.84002.85002.82002.83002.830068,203,183
Dec 4, 20242.86002.87002.82002.84002.840067,606,620
Dec 3, 20242.86002.88002.83002.87002.870091,460,175
Dec 2, 20242.83002.86002.81002.86002.860096,807,866
Nov 29, 20242.80002.83002.79002.82002.820075,061,933
Nov 28, 20242.80002.82002.79002.80002.800062,334,831
Nov 27, 20242.79002.82002.72002.81002.810085,102,389
Nov 26, 20242.78002.82002.77002.78002.780060,714,725
Nov 25, 20242.81002.83002.76002.80002.800092,575,807
Nov 22, 20242.91002.93002.81002.81002.810098,293,071
Nov 21, 20242.91002.94002.89002.91002.910070,337,134
Nov 20, 20242.87002.93002.85002.91002.9100108,574,520
Nov 19, 20242.90002.91002.84002.88002.8800101,819,056
Nov 18, 20242.85002.95002.85002.90002.9000149,346,462
Nov 15, 20242.88002.90002.84002.84002.840099,109,888
Nov 14, 20242.95002.98002.88002.88002.8800117,075,370
Nov 13, 20242.93002.96002.91002.95002.950097,745,467
Nov 12, 20242.99003.00002.93002.95002.9500134,273,046
Nov 11, 20243.01003.02002.95002.98002.9800134,620,888
Nov 8, 20243.04003.09002.98003.02003.0200176,216,086
Nov 7, 20242.92003.04002.91003.04003.0400221,424,117
Nov 6, 20242.99002.99002.92002.94002.9400165,726,104
Nov 5, 20242.95003.00002.93002.99002.9900141,256,723
Nov 4, 20242.95002.96002.92002.95002.950096,023,100
Nov 1, 20242.97002.99002.91002.96002.9600149,658,081
Oct 31, 20242.91002.99002.91002.95002.9500142,991,987
Oct 30, 20242.91002.97002.88002.91002.9100113,912,662
Oct 29, 20242.98002.99002.87002.89002.8900121,076,556
Oct 28, 20242.87002.99002.85002.98002.9800143,303,575
Oct 25, 20242.90002.91002.86002.88002.880096,940,115
Oct 24, 20242.90002.92002.87002.91002.910063,638,400
Oct 23, 20242.93002.96002.88002.91002.9100111,045,685
Oct 22, 20242.79002.94002.78002.94002.9400192,673,912
Oct 21, 20242.79002.81002.76002.79002.7900107,234,682
Oct 18, 20242.73002.83002.71002.79002.7900133,182,726
Oct 17, 20242.78002.81002.74002.74002.740080,096,417
Oct 16, 20242.75002.81002.73002.79002.790084,803,292
Oct 15, 20242.85002.86002.77002.77002.7700106,562,448
Oct 14, 20242.87002.88002.81002.85002.8500112,127,060
Oct 11, 20242.89002.91002.81002.83002.830095,461,684
Oct 10, 20242.82002.96002.81002.90002.9000179,612,058
Oct 9, 20242.97002.97002.82002.82002.8200209,968,791
Oct 8, 20243.26003.27002.92003.01003.0100310,712,598
Sep 30, 20242.82003.01002.81002.97002.9700244,926,312
Sep 27, 20242.70002.76002.66002.76002.7600121,927,416
Sep 26, 20242.62002.68002.59002.68002.6800133,283,508
Sep 25, 20242.64002.71002.60002.62002.6200111,742,223
Sep 24, 20242.54002.61002.53002.61002.610094,109,800
Sep 23, 20242.46002.55002.45002.53002.530092,869,932
Sep 20, 20242.48002.48002.43002.46002.460061,082,845
Sep 19, 20242.47002.51002.43002.48002.480087,394,607
Sep 18, 20242.44002.47002.41002.47002.470061,336,742
Sep 13, 20242.43002.46002.41002.43002.430062,644,398
Sep 12, 20242.42002.46002.41002.42002.420077,376,924
Sep 11, 20242.49002.50002.40002.41002.410080,879,222
Sep 10, 20242.53002.55002.45002.50002.500074,520,932
Sep 9, 20242.55002.56002.51002.54002.540071,355,434
Sep 6, 20242.60002.62002.56002.57002.570053,872,300
Sep 5, 20242.60002.62002.57002.60002.600062,246,201
Sep 4, 20242.62002.64002.59002.60002.600072,154,101
Sep 3, 20242.72002.75002.61002.63002.630097,478,313
Sep 2, 20242.71002.75002.69002.71002.710066,468,429
Aug 30, 20242.69002.75002.67002.72002.720070,794,054
Aug 29, 20242.71002.72002.68002.69002.690054,440,900
Aug 28, 20242.68002.74002.67002.72002.720061,277,637
Aug 27, 20242.72002.73002.66002.69002.690056,390,210
Aug 26, 20242.71002.73002.69002.73002.730048,756,100
Aug 23, 2024 0.0075 Dividend
Aug 23, 20242.73002.74002.69002.71002.710047,639,300
Aug 22, 20242.75002.77002.70002.73002.722561,400,918
Aug 21, 20242.82002.82002.73002.74002.732588,622,901
Aug 20, 20242.91002.91002.80002.83002.822267,101,500
Aug 19, 20242.91002.92002.88002.90002.892040,445,599
Aug 16, 20242.92002.94002.88002.91002.902050,626,900
Aug 15, 20242.88002.92002.87002.92002.912054,520,850
Aug 14, 20242.86002.90002.84002.88002.872156,440,248
Aug 13, 20242.84002.87002.82002.85002.842245,771,309
Aug 12, 20242.85002.88002.83002.84002.832237,621,909
Aug 9, 20242.88002.90002.84002.84002.832253,842,678
Aug 8, 20242.88002.90002.86002.88002.872150,043,101
Aug 7, 20242.86002.92002.85002.88002.872176,715,873
Aug 6, 20242.85002.89002.83002.85002.842270,448,200
Aug 5, 20242.92002.93002.84002.84002.8322101,650,151
Aug 2, 20242.96002.96002.92002.93002.922064,757,791
Aug 1, 20242.97003.02002.95002.96002.951982,461,096
Jul 31, 20242.98003.00002.94002.99002.9818100,790,472
Jul 30, 20243.03003.05002.98002.99002.981873,748,892
Jul 29, 20242.99003.07002.97003.04003.031669,098,364
Jul 26, 20243.00003.02002.95002.99002.981864,404,547
Jul 25, 20242.98003.03002.96003.00002.991879,752,256
Jul 24, 20242.89003.02002.89002.99002.9818135,325,584
Jul 23, 20242.95002.98002.90002.90002.892076,437,087
Jul 22, 20242.99003.00002.94002.96002.951964,489,001
Jul 19, 20242.98003.02002.96003.00002.991873,986,637
Jul 18, 20242.95003.00002.92002.99002.981889,733,026
Jul 17, 20243.06003.07002.96002.96002.9519122,520,400
Jul 16, 20243.06003.09003.04003.07003.061668,091,059
Jul 15, 20243.09003.09003.02003.08003.071597,750,637
Jul 12, 20243.11003.19003.08003.10003.0915121,623,241
Jul 11, 20243.20003.22003.06003.14003.1314197,684,120
Jul 10, 20243.21003.25003.14003.17003.1613205,796,249
Jul 9, 20243.09003.19003.06003.19003.1812140,077,007
Jul 8, 20243.05003.13003.04003.08003.0715105,251,206
Jul 5, 20243.09003.09003.09003.09003.0815-
Jul 4, 20243.13003.16003.08003.09003.081587,353,348
Jul 3, 20243.14003.17003.09003.12003.111491,371,452
Jul 2, 20243.11003.15003.10003.15003.1413109,034,970
Jul 1, 20243.00003.12003.00003.12003.1114140,374,548
Jun 28, 20242.92003.04002.89003.01003.0017139,566,652
Jun 27, 20242.94002.99002.91002.91002.902079,018,454
Jun 26, 20242.93002.96002.87002.95002.9419102,274,000
Jun 25, 20242.95002.96002.92002.94002.931967,350,500
Jun 24, 20242.97002.99002.92002.95002.941988,225,844
Jun 21, 20242.95003.01002.94002.97002.961882,673,896
Jun 20, 20242.99002.99002.93002.95002.941988,636,843
Jun 19, 20243.00003.01002.97002.98002.971875,421,003
Jun 18, 20243.03003.04002.98002.99002.9818113,452,717
Jun 17, 20243.07003.11003.03003.03003.0217148,031,970
Jun 14, 20243.13003.17003.07003.09003.0815138,433,300
Jun 13, 20243.11003.17003.11003.13003.1214123,813,136
Jun 12, 20243.07003.12003.06003.11003.1015105,708,951
Jun 11, 20243.17003.20003.06003.08003.0715198,934,775
Jun 7, 20243.06003.18003.05003.17003.1613189,146,513
Jun 6, 20243.04003.11003.02003.07003.0616136,115,950
Jun 5, 20243.09003.10003.03003.04003.031695,027,550
Jun 4, 20243.03003.09003.00003.09003.0815101,690,000
Jun 3, 20243.03003.06003.00003.04003.031690,720,000
May 31, 20243.05003.08003.02003.03003.021779,874,300
May 30, 20243.13003.15003.03003.04003.0316103,943,953
May 29, 20243.11003.15003.05003.12003.1114112,619,010
May 28, 20243.09003.15003.07003.11003.1015139,604,787
May 27, 20243.08003.11003.05003.10003.0915123,164,610
May 24, 20242.98003.07002.97003.05003.0416128,337,621
May 23, 20243.04003.04002.95002.98002.9718102,762,520
May 22, 20243.08003.11003.05003.05003.041685,233,134
May 21, 20243.11003.14003.06003.08003.071584,046,597
May 20, 20243.04003.14003.02003.12003.1114116,155,541
May 17, 20243.03003.07003.01003.04003.0316104,783,935
May 16, 20243.14003.16003.02003.04003.0316159,329,600
May 15, 20243.23003.27003.12003.13003.1214127,939,400
May 14, 20243.16003.25003.14003.23003.2211150,831,652