Shanghai - Delayed Quote
CNY
Datang International Power Generation Co., Ltd. (601991.SS)
4.7500
-0.0200
(-0.42%)
At close: November 6 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.6600
4.8300
4.6200
4.7500
4.7500
144,761,984
Nov 5, 2026
4.6200
4.8100
4.6000
4.7700
4.7700
170,003,350
Nov 4, 2026
4.5800
4.6700
4.4600
4.6700
4.6700
182,333,677
Nov 3, 2026
4.6200
4.6700
4.5500
4.5800
4.5800
120,634,360
Nov 2, 2026
4.6100
4.6400
4.5600
4.6200
4.6200
128,745,521
Oct 30, 2026
4.7000
4.7300
4.5900
4.6200
4.6200
137,809,035
Oct 29, 2026
4.9000
4.9300
4.8000
4.8300
4.8300
90,123,652
Oct 28, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
4.8600
4.9200
4.8300
4.9000
4.9000
93,384,894
Oct 27, 2026
5.0100
5.0600
4.9100
4.9100
4.8420
87,825,804
Oct 26, 2026
5.0300
5.0800
4.9800
5.0100
4.9406
77,393,457
Oct 23, 2026
5.0100
5.0700
4.8800
5.0700
4.9998
128,425,469
Oct 22, 2026
5.1900
5.2000
5.0000
5.0600
4.9899
120,551,850
Oct 21, 2026
5.0900
5.2100
5.0800
5.1700
5.0984
124,419,334
Oct 20, 2026
5.0800
5.1200
5.0400
5.1000
5.0294
85,462,785
Oct 19, 2026
5.0900
5.1300
5.0400
5.1000
5.0294
87,596,315
Oct 16, 2026
5.0500
5.1600
5.0400
5.0800
5.0096
149,381,696
Oct 15, 2026
5.1100
5.1200
4.9800
5.0100
4.9406
143,348,125
Oct 14, 2026
5.1500
5.3000
5.1300
5.2100
5.1378
144,608,578
Oct 13, 2026
5.2000
5.2000
5.0600
5.1600
5.0885
141,463,144
Oct 12, 2026
5.3200
5.3900
5.2100
5.2200
5.1477
140,914,990
Oct 9, 2026
5.3300
5.3600
5.2200
5.3400
5.2660
136,874,910
Oct 8, 2026
5.3200
5.3800
5.3000
5.3500
5.2759
121,706,869
Sep 30, 2026
5.2500
5.3300
5.2400
5.3100
5.2365
103,801,246
Sep 29, 2026
5.2900
5.3500
5.2400
5.2500
5.1773
117,264,827
Sep 28, 2026
5.3600
5.3600
5.2700
5.3200
5.2463
124,124,117
Sep 24, 2026
5.3900
5.4200
5.3500
5.3600
5.2858
110,670,163
Sep 23, 2026
5.5600
5.5600
5.4000
5.4100
5.3351
206,234,567
Sep 22, 2026
5.5900
5.6200
5.5500
5.5700
5.4929
159,891,351
Sep 21, 2026
5.5800
5.6200
5.5500
5.5900
5.5126
129,735,956
Sep 18, 2026
5.5100
5.6500
5.5000
5.5800
5.5027
203,447,909
Sep 17, 2026
5.5500
5.5800
5.4600
5.5000
5.4238
176,766,215
Sep 16, 2026
5.5500
5.6300
5.4800
5.5900
5.5126
195,664,883
Sep 15, 2026
5.6500
5.7200
5.5400
5.5600
5.4830
204,392,832
Sep 14, 2026
5.7000
5.8800
5.6700
5.6800
5.6013
223,751,819
Sep 11, 2026
5.9400
6.0300
5.7800
5.7800
5.7000
329,488,745
Sep 10, 2026
5.7500
6.1000
5.6700
6.0200
5.9366
473,516,236
Sep 9, 2026
5.6100
5.8900
5.5600
5.8300
5.7493
343,882,542
Sep 8, 2026
5.5800
5.6300
5.5600
5.6300
5.5520
155,526,556
Sep 7, 2026
5.6000
5.6000
5.5200
5.6000
5.5224
129,306,935
Sep 4, 2026
5.6100
5.6800
5.5600
5.5800
5.5027
169,438,805
Sep 3, 2026
5.6700
5.7000
5.5800
5.6000
5.5224
151,140,185
Sep 2, 2026
5.8200
5.8300
5.6600
5.6700
5.5915
213,862,540
Sep 1, 2026
5.8500
5.9400
5.8300
5.8600
5.7788
181,296,354
Aug 31, 2026
5.8100
5.8800
5.7500
5.8500
5.7690
179,288,300
Aug 28, 2026
5.9000
5.9500
5.8800
5.8900
5.8084
152,359,130
Aug 27, 2026
5.8800
5.9500
5.8000
5.9500
5.8676
245,848,225
Aug 26, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
5.8000
5.9600
5.7600
5.9400
5.8577
225,911,648
Aug 25, 2026
5.8500
5.9200
5.7700
5.9000
5.7266
155,562,973
Aug 24, 2026
5.9700
6.0300
5.8500
5.8900
5.7169
173,315,322
Aug 21, 2026
6.0000
6.0000
5.8200
5.9100
5.7363
213,121,991
Aug 20, 2026
6.0000
6.1100
5.9200
6.0500
5.8722
254,650,536
Aug 19, 2026
6.1000
6.2800
6.0000
6.0300
5.8528
338,814,561
Aug 18, 2026
6.3700
6.4000
6.1500
6.1600
5.9789
471,346,795
Aug 17, 2026
6.3500
6.4900
6.3200
6.4300
6.2410
451,672,092
Aug 14, 2026
6.9300
6.9700
6.3400
6.4800
6.2895
877,965,402
Aug 13, 2026
6.2500
6.9200
6.2200
6.9200
6.7166
897,899,568
Aug 12, 2026
6.2300
6.5000
6.1800
6.2900
6.1051
403,489,774
Aug 11, 2026
6.2600
6.4800
6.2000
6.2700
6.0857
323,088,973
Aug 10, 2026
6.3600
6.4500
6.1400
6.3400
6.1536
373,820,752
Aug 7, 2026
6.2000
6.4200
6.1100
6.3900
6.2022
404,078,667
Aug 6, 2026
6.3400
6.3700
6.1700
6.2500
6.0663
371,683,500
Aug 5, 2026
6.3300
6.4500
6.2000
6.4300
6.2410
523,902,517
Aug 4, 2026
6.2000
6.4600
6.1800
6.3300
6.1439
491,064,771
Aug 3, 2026
5.9300
6.2000
5.8900
6.1800
5.9983
453,690,879
Jul 31, 2026
5.7600
6.0200
5.7200
5.9100
5.7363
343,219,565
Jul 30, 2026
6.1000
6.2100
5.8000
5.8200
5.6489
451,712,476
Jul 29, 2026
5.8800
6.2600
5.8300
6.1700
5.9886
529,218,426
Jul 28, 2026
6.1100
6.2100
5.9300
5.9400
5.7654
433,447,172
Jul 27, 2026
6.0300
6.4900
6.0200
6.2200
6.0372
553,118,038
Jul 24, 2026
6.7400
6.8400
6.2900
6.2900
6.1051
623,932,619
Jul 23, 2026
6.8000
7.5000
6.6300
6.9900
6.7845
983,130,633
Jul 22, 2026
6.3500
7.0700
6.3200
6.9500
6.7457
882,082,213
Jul 21, 2026
6.3200
6.8100
6.0000
6.6200
6.4254
1,012,262,272
Jul 20, 2026
5.6800
6.3800
5.4500
6.3800
6.1925
855,876,139
Jul 17, 2026
5.6900
5.9800
5.5900
5.8000
5.6295
654,538,616
Jul 16, 2026
5.7000
5.8800
5.5500
5.6900
5.5228
430,959,131
Jul 15, 2026
5.8300
6.0200
5.7000
5.7800
5.6101
398,689,767
Jul 14, 2026
5.8000
5.9700
5.6200
5.8800
5.7072
496,394,498
Jul 13, 2026
6.4000
6.4700
5.9800
5.9800
5.8042
577,237,712
Jul 10, 2026
6.4800
6.8400
6.3000
6.6400
6.4448
653,578,547
Jul 9, 2026
6.8200
7.0700
6.4200
6.5700
6.3769
616,396,252
Jul 8, 2026
6.9000
7.1800
6.7800
6.9500
6.7457
427,497,962
Jul 7, 2026
7.2200
7.5500
6.9000
7.0000
6.7942
594,306,752
Jul 6, 2026
7.6000
7.9400
7.3600
7.3900
7.1728
601,305,335
Jul 3, 2026
7.3000
7.7000
7.1800
7.6700
7.4446
647,830,411
Jul 2, 2026
8.0000
8.2000
7.3000
7.3300
7.1145
861,063,580
Jul 1, 2026
7.0100
7.7900
6.9000
7.7900
7.5610
704,853,086
Jun 30, 2026
6.9700
7.2600
6.5500
7.0800
6.8719
692,235,277
Jun 29, 2026
7.1000
7.3500
6.9200
7.0400
6.8331
519,188,877
Jun 26, 2026
7.3600
7.8700
7.1700
7.3200
7.1048
697,807,880
Jun 25, 2026
7.7000
8.1000
7.4600
7.4700
7.2504
746,042,068
Jun 24, 2026
8.1800
8.2500
7.8100
7.8200
7.5901
675,721,084
Jun 23, 2026
8.2200
8.5100
7.8600
8.3400
8.0949
862,810,447
Jun 22, 2026
7.9100
8.8800
7.5800
8.3700
8.1240
985,995,080
Jun 18, 2026
8.9400
9.3000
8.2200
8.2200
7.9784
1,006,794,603
Jun 17, 2026
8.8500
9.3700
8.4700
9.1300
8.8616
970,889,245
Jun 16, 2026
8.7100
8.9000
8.4800
8.7000
8.4443
676,491,290
Jun 15, 2026
8.1800
8.7700
8.0000
8.7300
8.4734
651,305,953
Jun 12, 2026
7.9100
8.2000
7.8000
8.0900
7.8522
524,268,077
Jun 11, 2026
7.6800
8.1500
7.6800
7.9900
7.7551
632,793,099
Jun 10, 2026
7.5000
8.1500
7.4200
7.7600
7.5319
741,973,101
Jun 9, 2026
7.2000
7.7800
6.9100
7.7100
7.4834
745,250,303
Jun 8, 2026
7.6500
8.1000
7.1600
7.2700
7.0563
627,866,045
Jun 5, 2026
8.7200
9.0000
7.9300
7.9300
7.6969
800,570,459
Jun 4, 2026
8.9000
9.4000
8.7100
8.8100
8.5510
762,756,843
Jun 3, 2026
8.3200
9.9200
8.3200
9.1000
8.8325
1,219,777,441
Jun 2, 2026
8.1000
9.1900
7.9300
9.1800
8.9102
1,008,982,533
Jun 1, 2026
8.6300
8.7000
7.7700
8.3700
8.1240
949,034,568
May 29, 2026
7.8800
8.7900
7.7500
8.6300
8.3763
1,118,021,968
May 28, 2026
7.7300
8.2200
7.5000
8.0000
7.7649
1,073,441,117
May 27, 2026
7.0000
7.8000
7.0000
7.7100
7.4834
959,791,946
May 26, 2026
7.3900
7.6400
7.1000
7.1600
6.9495
815,011,209
May 25, 2026
6.8000
7.4400
6.8000
7.4000
7.1825
879,992,834
May 22, 2026
7.0000
7.1600
6.6800
6.8900
6.6875
794,499,060
May 21, 2026
6.9000
7.8300
6.9000
7.0500
6.8428
964,538,775
May 20, 2026
7.5600
8.1800
7.5400
7.5400
7.3184
563,581,841
May 19, 2026
7.9300
8.6400
7.7500
8.3800
8.1337
1,291,050,294
May 18, 2026
7.6800
8.1200
7.6300
7.9300
7.6969
1,176,291,638
May 15, 2026
6.9900
7.9200
6.7300
7.9200
7.6872
1,525,177,004
May 14, 2026
8.1100
8.1100
7.2000
7.2000
6.9884
1,856,470,405
May 13, 2026
7.1400
7.3700
7.0800
7.3700
7.1534
243,588,524
May 12, 2026
6.6800
6.7000
6.4000
6.7000
6.5031
683,148,658
May 11, 2026
6.0000
6.0900
5.8800
6.0900
5.9110
278,311,768
May 8, 2026
5.5400
5.5400
5.3200
5.5400
5.3772
1,216,081,417
May 7, 2026
4.9800
5.0400
4.8800
5.0400
4.8919
334,044,707
May 6, 2026
4.5800
4.5800
4.5100
4.5800
4.4454
329,810,220
Apr 30, 2026
4.2400
4.2500
4.1500
4.1600
4.0377
204,029,265
Apr 29, 2026
4.1200
4.4000
4.1200
4.2900
4.1639
361,915,285
Apr 28, 2026
4.0300
4.0600
3.9700
4.0400
3.9212
162,012,822
Apr 27, 2026
4.0400
4.1000
4.0000
4.0500
3.9310
146,149,658
Apr 24, 2026
4.1800
4.2000
4.0600
4.0700
3.9504
208,560,016
Apr 23, 2026
4.1500
4.2200
4.0900
4.2100
4.0863
249,314,560
Apr 22, 2026
4.0800
4.1600
4.0600
4.1500
4.0280
185,334,640
Apr 21, 2026
3.9600
4.1200
3.9100
4.1100
3.9892
253,151,514
Apr 20, 2026
3.8800
3.9600
3.8700
3.9600
3.8436
155,848,109
Apr 17, 2026
3.8800
3.9100
3.8500
3.8900
3.7757
115,721,687
Apr 16, 2026
3.8800
3.8900
3.8400
3.8700
3.7562
90,909,100
Apr 15, 2026
3.8800
3.9100
3.8400
3.8900
3.7757
127,135,634
Apr 14, 2026
3.8400
3.9000
3.8300
3.8700
3.7562
124,989,508
Apr 13, 2026
3.7900
3.8300
3.7600
3.8300
3.7174
102,875,969
Apr 10, 2026
3.8600
3.8700
3.8000
3.8100
3.6980
129,656,953
Apr 9, 2026
3.8300
3.8800
3.7800
3.8400
3.7271
143,151,702
Apr 8, 2026
3.8000
3.8500
3.7700
3.8400
3.7271
166,648,725
Apr 7, 2026
3.7100
3.7700
3.6800
3.7300
3.6204
110,771,843
Apr 3, 2026
3.8300
3.8400
3.6800
3.7100
3.6009
172,344,654
Apr 2, 2026
3.9400
3.9700
3.8100
3.8400
3.7271
185,368,120
Apr 1, 2026
4.0200
4.0500
3.8900
3.9400
3.8242
195,175,036
Mar 31, 2026
4.1100
4.1500
3.9400
3.9400
3.8242
267,511,424
Mar 30, 2026
4.4000
4.4400
4.1100
4.1300
4.0086
347,103,310
Mar 27, 2026
4.3300
4.5900
4.3300
4.4800
4.3483
365,052,006
Mar 26, 2026
4.4000
4.4800
4.3600
4.3900
4.2610
352,949,132
Mar 25, 2026
4.1800
4.5200
4.1800
4.4600
4.3289
491,118,592
Mar 24, 2026
4.1000
4.2500
4.0600
4.2400
4.1154
335,129,388
Mar 23, 2026
4.0800
4.2000
4.0000
4.0300
3.9115
284,097,661
Mar 20, 2026
4.1500
4.3800
4.1100
4.2000
4.0765
329,538,541
Mar 19, 2026
4.2400
4.3100
4.1400
4.1800
4.0571
324,662,203
Mar 18, 2026
4.2400
4.4400
4.2300
4.3100
4.1833
344,742,422
Mar 17, 2026
4.2600
4.4400
4.2000
4.2500
4.1251
439,349,785
Mar 16, 2026
4.6000
4.6500
4.2700
4.3300
4.2027
654,750,939
Mar 13, 2026
4.9000
4.9900
4.6300
4.7400
4.6007
992,508,799
Mar 12, 2026
4.2300
4.5800
4.2300
4.5800
4.4454
170,745,678
Mar 11, 2026
4.0900
4.1700
3.9700
4.1600
4.0377
189,865,664
Mar 10, 2026
4.0600
4.1400
4.0000
4.0600
3.9407
155,409,467
Mar 9, 2026
4.0700
4.1500
4.0400
4.0600
3.9407
155,831,053
Mar 6, 2026
4.0700
4.1200
4.0400
4.1100
3.9892
125,881,546
Mar 5, 2026
4.0400
4.1400
4.0300
4.0600
3.9407
164,591,052
Mar 4, 2026
3.9300
4.0600
3.9200
4.0000
3.8824
149,341,618
Mar 3, 2026
4.1000
4.1400
3.9800
4.0000
3.8824
216,454,709
Mar 2, 2026
3.9600
4.1600
3.9300
4.1200
3.9989
245,598,603
Feb 27, 2026
3.9000
4.0200
3.8800
3.9900
3.8727
182,499,677
Feb 26, 2026
3.8100
3.9000
3.8000
3.8900
3.7757
132,231,096
Feb 25, 2026
3.7600
3.8600
3.7500
3.8000
3.6883
149,351,153
Feb 24, 2026
3.6500
3.7600
3.6500
3.7500
3.6398
148,628,765
Feb 13, 2026
3.7700
3.7800
3.6200
3.6300
3.5233
176,880,625
Feb 12, 2026
3.7400
3.8200
3.7200
3.7800
3.6689
116,878,039
Feb 11, 2026
3.7000
3.7400
3.6900
3.7200
3.6107
78,317,682
Feb 10, 2026
3.7500
3.7500
3.6900
3.7000
3.5912
82,965,019
Feb 9, 2026
3.7400
3.8000
3.7300
3.7400
3.6301
109,296,853
Feb 6, 2026
3.6800
3.7500
3.6500
3.7200
3.6107
114,327,522
Feb 5, 2026
3.7400
3.7500
3.6600
3.6900
3.5815
113,644,564
Feb 4, 2026
3.7200
3.7600
3.7000
3.7500
3.6398
123,711,636
Feb 3, 2026
3.7500
3.8000
3.6900
3.7200
3.6107
138,924,273
Feb 2, 2026
3.8800
3.9300
3.7200
3.7300
3.6204
175,230,583
Jan 30, 2026
3.8200
3.8400
3.7100
3.7800
3.6689
120,226,309
Jan 29, 2026
3.8700
3.9000
3.8000
3.8400
3.7271
109,286,302
Jan 28, 2026
3.8500
3.9200
3.7900
3.9000
3.7854
110,911,529
Jan 27, 2026
3.9400
3.9500
3.8200
3.8600
3.7465
129,182,768
Jan 26, 2026
3.9100
4.0000
3.9000
3.9500
3.8339
143,812,925
Jan 23, 2026
3.9000
3.9500
3.8700
3.9200
3.8048
111,370,763
Jan 22, 2026
4.0000
4.0300
3.9000
3.9200
3.8048
149,389,465
Jan 21, 2026
3.9800
4.0600
3.9300
4.0100
3.8921
211,389,582
Jan 20, 2026
3.8200
4.0300
3.8000
3.9800
3.8630
257,078,175
Jan 19, 2026
3.7200
3.8400
3.7100
3.8200
3.7077
179,938,240
Jan 16, 2026
3.6900
3.8200
3.6800
3.7100
3.6009
144,939,633
Jan 15, 2026
3.6700
3.6900
3.6400
3.6700
3.5621
78,912,212
Jan 14, 2026
3.7000
3.7300
3.6400
3.6700
3.5621
117,708,634
Jan 13, 2026
3.6500
3.7500
3.6500
3.6900
3.5815
149,664,667
Jan 12, 2026
3.6300
3.6800
3.6200
3.6500
3.5427
98,363,208
Jan 9, 2026
3.6200
3.6500
3.6000
3.6300
3.5233
86,400,325
Jan 8, 2026
3.6500
3.6900
3.6100
3.6300
3.5233
78,848,483
Jan 7, 2026
3.6300
3.7100
3.6000
3.6600
3.5524
107,950,225
Jan 6, 2026
3.5500
3.6400
3.5400
3.6300
3.5233
126,168,272
Jan 5, 2026
3.5100
3.5500
3.5000
3.5500
3.4457
90,302,500
Dec 31, 2025
3.5400
3.5500
3.4700
3.4900
3.3874
106,194,143
Dec 30, 2025
3.5800
3.6100
3.5300
3.5500
3.4457
109,627,100
Dec 29, 2025
3.7400
3.7600
3.5800
3.5900
3.4845
202,929,133
Dec 26, 2025
3.6600
3.7600
3.6400
3.7400
3.6301
140,706,825
Dec 25, 2025
3.6500
3.7000
3.6400
3.6600
3.5524
93,395,199
Dec 24, 2025
3.6100
3.6700
3.5800
3.6500
3.5427
85,247,665
Dec 23, 2025
3.5700
3.6500
3.5600
3.6100
3.5039
101,214,561
Dec 22, 2025
3.5200
3.5900
3.5100
3.5700
3.4651
108,671,785
Dec 19, 2025
3.5300
3.5500
3.5100
3.5200
3.4165
73,579,501
Dec 18, 2025
3.4900
3.5400
3.4700
3.5200
3.4165
69,718,807
Dec 17, 2025
3.4900
3.5200
3.4500
3.5100
3.4068
68,395,817
Dec 16, 2025
3.5700
3.5700
3.4600
3.4800
3.3777
106,847,917
Dec 15, 2025
3.5500
3.6000
3.5300
3.5700
3.4651
79,268,975
Dec 12, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
3.4900
3.5600
3.4900
3.5500
3.4457
85,983,693
Dec 11, 2025
3.5600
3.6000
3.5200
3.5300
3.3729
87,331,832
Dec 10, 2025
3.5300
3.5700
3.5200
3.5500
3.3920
79,660,440
Dec 9, 2025
3.5000
3.5600
3.4900
3.5300
3.3729
90,225,508
Dec 8, 2025
3.5400
3.5500
3.4800
3.5000
3.3442
111,477,668
Dec 5, 2025
3.5700
3.5800
3.5200
3.5400
3.3824
96,034,538
Dec 4, 2025
3.5900
3.6000
3.5500
3.5800
3.4206
57,345,334
Dec 3, 2025
3.5400
3.6000
3.5400
3.5800
3.4206
85,490,892
Dec 2, 2025
3.5400
3.5500
3.5200
3.5400
3.3824
57,742,455
Dec 1, 2025
3.5200
3.5500
3.5000
3.5500
3.3920
79,847,536
Nov 28, 2025
3.5500
3.5500
3.4900
3.5300
3.3729
64,907,200
Nov 27, 2025
3.5000
3.5900
3.4900
3.5500
3.3920
95,980,203
Nov 26, 2025
3.4500
3.5300
3.4400
3.5000
3.3442
106,026,776
Nov 25, 2025
3.4500
3.4600
3.4300
3.4400
3.2869
76,750,663
Nov 24, 2025
3.4900
3.4900
3.4100
3.4300
3.2773
95,312,981
Nov 21, 2025
3.5500
3.5500
3.4700
3.4700
3.3155
112,725,344
Nov 20, 2025
3.5800
3.6000
3.5600
3.5700
3.4111
67,220,741
Nov 19, 2025
3.5700
3.6000
3.5500
3.5800
3.4206
75,607,334
Nov 18, 2025
3.6300
3.6400
3.5400
3.5600
3.4015
127,764,693
Nov 17, 2025
3.6700
3.6800
3.6000
3.6400
3.4780
119,757,862
Nov 14, 2025
3.7300
3.7500
3.6700
3.6800
3.5162
116,982,199
Nov 13, 2025
3.7400
3.7700
3.7100
3.7400
3.5735
96,547,100
Nov 12, 2025
3.7800
3.8000
3.7200
3.7400
3.5735
92,820,230
Nov 11, 2025
3.8500
3.8600
3.7600
3.7900
3.6213
113,245,299
Nov 10, 2025
3.8300
3.9300
3.8100
3.8400
3.6691
133,528,236
Nov 7, 2025
3.8300
3.8800
3.8000
3.8200
3.6499
138,468,510
Nov 6, 2025
3.6900
3.9500
3.6900
3.8400
3.6691
225,464,892
