Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Datang International Power Generation Co Ltd (BJI.SG)

0.2120
+0.0060
+(2.91%)
As of 8:06:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.21200.21200.21200.21200.2120-
May 5, 20250.20600.20600.20600.20600.2060-
May 2, 20250.20400.20600.20400.20600.2060-
Apr 30, 20250.20200.20200.20200.20200.2020-
Apr 29, 20250.20400.20400.20400.20400.2040-
Apr 28, 20250.20600.20600.20600.20600.2060-
Apr 25, 20250.19800.19800.19800.19800.1980-
Apr 24, 20250.19100.19100.19100.19100.1910-
Apr 23, 20250.19300.19300.19300.19300.1930-
Apr 22, 20250.18100.18100.18100.18100.1810-
Apr 17, 20250.17900.17900.17900.17900.1790-
Apr 16, 20250.17600.17600.17500.17500.1750-
Apr 15, 20250.17600.17600.17600.17600.1760-
Apr 14, 20250.17300.17300.17300.17300.1730-
Apr 11, 20250.16900.16900.16900.16900.1690-
Apr 10, 20250.17600.17600.17600.17600.1760-
Apr 9, 20250.16700.16700.16700.16700.1670-
Apr 8, 20250.16800.16800.16800.16800.1680-
Apr 7, 20250.16400.16800.16400.16800.1680-
Apr 4, 20250.18400.18400.18400.18400.1840-
Apr 3, 20250.18000.18000.18000.18000.1800-
Apr 2, 20250.18900.18900.18900.18900.1890-
Apr 1, 20250.19100.19100.19100.19100.1910-
Mar 31, 20250.18700.18700.18700.18700.1870-
Mar 28, 20250.18000.18000.18000.18000.1800-
Mar 27, 20250.17700.17700.17700.17700.1770-
Mar 26, 20250.17700.17700.17700.17700.1770-
Mar 25, 20250.19100.19100.19100.19100.1910-
Mar 24, 20250.19100.19100.19100.19100.1910-
Mar 21, 20250.19100.19100.19100.19100.1910-
Mar 20, 20250.19300.19300.19300.19300.1930-
Mar 19, 20250.18700.18700.18700.18700.1870-
Mar 18, 20250.17900.17900.17900.17900.1790-
Mar 17, 20250.18000.18000.18000.18000.1800-
Mar 14, 20250.17300.17300.17300.17300.1730-
Mar 13, 20250.17000.17000.17000.17000.1700-
Mar 12, 20250.16600.16600.16600.16600.1660-
Mar 11, 20250.16500.16500.16500.16500.1650-
Mar 10, 20250.16400.16400.16400.16400.1640-
Mar 7, 20250.16700.16700.16700.16700.1670-
Mar 6, 20250.16500.16500.16500.16500.1650-
Mar 5, 20250.17000.17000.17000.17000.1700-
Mar 4, 20250.17100.17100.17100.17100.1710-
Mar 3, 20250.17200.17200.17200.17200.1720-
Feb 28, 20250.17000.17000.17000.17000.1700-
Feb 27, 20250.17100.17100.17100.17100.1710-
Feb 26, 20250.17000.17000.17000.17000.1700-
Feb 25, 20250.16600.16600.16600.16600.1660-
Feb 24, 20250.17300.17300.16900.16900.1690-
Feb 21, 20250.16700.16700.16700.16700.1670-
Feb 20, 20250.17000.17000.17000.17000.1700-
Feb 19, 20250.16500.16500.16500.16500.1650-
Feb 18, 20250.16600.16600.16600.16600.1660-
Feb 17, 20250.16500.16500.16500.16500.1650-
Feb 14, 20250.16100.16200.16100.16200.1620-
Feb 13, 20250.16300.16300.16300.16300.1630-
Feb 12, 20250.16200.16200.16200.16200.1620-
Feb 11, 20250.16300.16300.16300.16300.1630-
Feb 10, 20250.16500.16500.16500.16500.1650-
Feb 7, 20250.16400.16500.16400.16500.1650-
Feb 6, 20250.16300.16300.16300.16300.1630-
Feb 5, 20250.16000.16000.16000.16000.1600-
Feb 4, 20250.16300.16300.16300.16300.1630-
Feb 3, 20250.16500.16500.16500.16500.1650-
Jan 31, 20250.15400.15500.15400.15500.1550-
Jan 30, 20250.15900.15900.15900.15900.1590-
Jan 29, 20250.15900.15900.15900.15900.1590-
Jan 28, 20250.15800.15800.15800.15800.1580-
Jan 27, 20250.16700.16700.16700.16700.1670-
Jan 24, 20250.15500.15500.15500.15500.1550-
Jan 23, 20250.15500.15500.15500.15500.1550-
Jan 22, 20250.15100.15100.15100.15100.1510-
Jan 21, 20250.15700.15700.15700.15700.1570-
Jan 20, 20250.15800.15800.15800.15800.1580-
Jan 17, 20250.16400.16400.16400.16400.1640-
Jan 16, 20250.16400.16400.16400.16400.1640-
Jan 15, 20250.16500.16500.16500.16500.1650-
Jan 14, 20250.16700.16700.16700.16700.1670-
Jan 13, 20250.15900.15900.15900.15900.1590-
Jan 10, 20250.15700.15700.15700.15700.1570-
Jan 9, 20250.16600.16600.16600.16600.1660-
Jan 8, 20250.16100.16100.16100.16100.1610-
Jan 7, 20250.16300.16300.16300.16300.1630-
Jan 6, 20250.16300.16300.16300.16300.1630-
Jan 3, 20250.16500.16500.16300.16300.1630-
Jan 2, 20250.16600.16600.16400.16400.1640-
Dec 30, 20240.17000.17000.17000.17000.1700-
Dec 27, 20240.17100.17100.17100.17100.1710-
Dec 23, 20240.17100.17200.17100.17200.1720-
Dec 20, 20240.17800.17800.17800.17800.1780-
Dec 19, 20240.17300.17300.17300.17300.1730-
Dec 18, 20240.17800.17800.17800.17800.1780-
Dec 17, 20240.16800.17400.16800.17400.174040,000
Dec 16, 20240.16800.16800.16800.16800.168040,000
Dec 13, 20240.16500.16500.16500.16500.1650-
Dec 12, 20240.16900.16900.16900.16900.1690-
Dec 11, 20240.17000.18000.17000.18000.180011,626
Dec 10, 20240.16900.16900.16900.16900.1690-
Dec 9, 20240.16900.16900.16900.16900.1690-
Dec 6, 20240.16600.16600.16600.16600.1660-
Dec 5, 20240.16600.16600.16600.16600.1660-
Dec 4, 20240.16500.16500.16300.16300.1630-
Dec 3, 20240.16600.16600.16600.16600.1660-
Dec 2, 20240.16400.16400.16400.16400.1640-
Nov 29, 20240.16300.16300.16300.16300.1630-
Nov 28, 20240.16400.16400.16400.16400.1640-
Nov 27, 20240.16500.16500.16500.16500.1650-
Nov 26, 20240.16200.16200.16200.16200.1620-
Nov 25, 20240.16400.16400.16300.16300.1630-
Nov 22, 20240.16400.16400.16400.16400.1640-
Nov 21, 20240.17000.17000.17000.17000.1700-
Nov 20, 20240.16900.16900.16900.16900.1690-
Nov 19, 20240.16900.16900.16900.16900.1690-
Nov 18, 20240.17200.17200.17200.17200.1720-
Nov 15, 20240.17000.17000.17000.17000.1700-
Nov 14, 20240.16700.16700.16500.16500.1650-
Nov 13, 20240.17000.17200.17000.17200.1720-
Nov 12, 20240.17100.17100.16600.16600.1660-
Nov 11, 20240.17200.17400.17200.17400.1740-
Nov 8, 20240.17500.17500.17500.17500.1750-
Nov 7, 20240.17700.17700.17700.17700.1770-
Nov 6, 20240.17000.17000.17000.17000.1700-
Nov 5, 20240.17300.17400.17300.17400.1740-
Nov 4, 20240.17200.17200.17200.17200.1720-
Nov 1, 20240.17200.17200.17200.17200.1720-
Oct 31, 20240.17300.17300.17300.17300.1730-
Oct 30, 20240.17300.17300.17200.17200.1720-
Oct 29, 20240.17700.17700.17600.17600.1760-
Oct 28, 20240.18200.18200.18100.18100.1810-
Oct 25, 20240.17500.17500.17500.17500.1750-
Oct 24, 20240.17700.17700.17700.17700.1770-
Oct 23, 20240.18000.18000.17700.17700.1770-
Oct 22, 20240.17200.18000.17200.18000.1800-
Oct 21, 20240.17200.17200.17200.17200.1720-
Oct 18, 20240.17500.17500.17500.17500.1750-
Oct 17, 20240.17200.17200.17200.17200.1720-
Oct 16, 20240.17300.17300.17300.17300.1730-
Oct 15, 20240.17400.17400.17400.17400.1740-
Oct 14, 20240.17800.17800.17800.17800.1780-
Oct 11, 20240.17900.17900.17900.17900.1790-
Oct 10, 20240.18000.18000.18000.18000.1800-
Oct 9, 20240.17500.17500.17500.17500.1750-
Oct 8, 20240.18300.18300.18200.18200.1820-
Oct 7, 20240.19700.19900.19700.19900.199012,000
Oct 4, 20240.18200.18200.18200.18200.1820-
Oct 3, 20240.17800.17800.17800.17800.1780-
Oct 2, 20240.17800.17800.17800.17800.1780-
Oct 1, 20240.17700.17700.17700.17700.1770-
Sep 30, 20240.18000.18000.18000.18000.1800-
Sep 27, 20240.16800.16900.16800.16900.1690-
Sep 26, 20240.16400.16400.16400.16400.1640-
Sep 25, 20240.16100.16100.16100.16100.1610-
Sep 24, 20240.16000.16000.16000.16000.1600-
Sep 23, 20240.15500.15500.15500.15500.1550-
Sep 20, 20240.14800.15100.14800.15100.1510-
Sep 19, 20240.14900.15100.14900.15100.1510-
Sep 18, 20240.15000.15000.15000.15000.1500-
Sep 17, 20240.15000.15000.15000.15000.1500-
Sep 16, 20240.14900.14900.14900.14900.1490-
Sep 13, 20240.14900.14900.14900.14900.1490-
Sep 12, 20240.14900.14900.14900.14900.1490-
Sep 11, 20240.14400.14400.14400.14400.1440-
Sep 10, 20240.15100.15100.15100.15100.1510-
Sep 9, 20240.15100.15100.15100.15100.1510-
Sep 6, 20240.16200.16200.16200.16200.1620-
Sep 5, 20240.16000.16000.16000.16000.1600-
Sep 4, 20240.16100.16100.16100.16100.1610-
Sep 3, 20240.16300.16300.16300.16300.1630-
Sep 2, 20240.16600.16600.16600.16600.1660-
Aug 30, 20240.16800.16800.16800.16800.1680-
Aug 29, 20240.16500.16600.16500.16600.1660-
Aug 28, 20240.16600.16800.16600.16800.1680-
Aug 27, 20240.16400.16500.16400.16500.1650-
Aug 26, 20240.16400.16400.16400.16400.164031,400
Aug 23, 20240.16600.16600.16600.16600.1660-
Aug 22, 20240.16600.16600.16600.16600.1660-
Aug 21, 20240.16500.16500.16500.16500.1650-
Aug 20, 20240.16900.16900.16900.16900.1690-
Aug 19, 20240.17300.17300.17300.17300.1730-
Aug 16, 20240.17500.17500.17400.17400.1740-
Aug 15, 20240.17600.17600.17500.17500.1750-
Aug 14, 20240.17200.17200.17200.17200.1720-
Aug 13, 20240.17200.17400.17200.17300.1730-
Aug 12, 20240.17200.17200.17200.17200.1720-
Aug 9, 20240.17300.17300.17200.17200.1720-
Aug 8, 20240.17200.17300.17200.17300.1730-
Aug 7, 20240.17400.17400.17300.17300.1730-
Aug 6, 20240.16300.16800.16300.16800.1680-
Aug 5, 20240.16100.16100.16100.16100.1610-
Aug 2, 20240.17300.17300.17200.17200.1720-
Aug 1, 20240.17500.17600.17500.17600.1760-
Jul 31, 20240.17700.17800.17700.17800.1780-
Jul 30, 20240.17700.17700.17700.17700.1770-
Jul 29, 20240.18000.18000.17500.17500.1750-
Jul 26, 20240.17700.17700.17700.17700.1770-
Jul 25, 20240.17600.17600.17600.17600.1760-
Jul 24, 20240.18300.18300.18100.18100.1810-
Jul 23, 20240.17600.17600.17600.17600.1760-
Jul 22, 20240.17700.17800.17700.17800.1780-
Jul 19, 20240.17900.17900.17900.17900.1790-
Jul 18, 20240.18300.18300.18300.18300.1830-
Jul 17, 20240.18000.18000.18000.18000.1800-
Jul 16, 20240.18900.18900.18900.18900.1890-
Jul 15, 20240.18700.18700.18700.18700.1870-
Jul 12, 20240.19300.19300.19100.19100.1910-
Jul 11, 20240.19100.19500.19100.19500.1950-
Jul 10, 20240.19700.19700.19600.19600.1960-
Jul 9, 20240.19900.19900.19700.19700.1970-
Jul 8, 20240.19700.19700.19700.19700.1970-
Jul 5, 20240.19300.19300.19300.19300.1930-
Jul 4, 20240.19800.19800.19800.19800.1980-
Jul 3, 2024 0.00093280565 Dividend
Jul 3, 20240.19900.19900.19900.19800.1980-
Jul 2, 20240.19900.19900.19900.19900.1908-
Jul 1, 20240.19100.19100.19100.19100.1831-
Jun 28, 20240.19100.19100.19100.19100.1831-
Jun 27, 20240.18500.18500.18500.18500.1774-
Jun 26, 20240.18900.18900.18900.18900.1812-
Jun 25, 20240.19100.19100.19100.19100.1831-
Jun 24, 20240.19100.19300.19100.19300.1850-
Jun 21, 20240.18700.19100.18700.19100.1831-
Jun 20, 20240.19500.19500.19300.19300.1850-
Jun 19, 20240.19100.19300.19100.19300.1850-
Jun 18, 20240.19100.19100.19100.19100.1831-
Jun 17, 20240.19100.19100.19100.19100.1831-
Jun 14, 20240.19900.19900.19700.19700.1889-
Jun 13, 20240.19800.19800.19400.19400.1860-
Jun 12, 20240.19500.19500.19500.19500.1869-
Jun 11, 20240.19300.19300.19300.19300.1850-
Jun 10, 20240.20000.20000.19900.19900.1908-
Jun 7, 20240.19700.19700.19700.19700.1889-
Jun 6, 20240.18900.18900.18900.18900.1812-
Jun 5, 20240.18500.18500.18500.18500.1774-
Jun 4, 20240.18500.18900.18500.18900.1812-
Jun 3, 20240.18400.18500.18400.18500.1774-
May 31, 20240.18500.18500.18300.18300.1754-
May 30, 20240.18400.18500.18400.18500.1774-
May 29, 20240.18700.18700.18700.18700.1793-
May 28, 20240.18700.18900.18700.18900.1812-
May 27, 20240.19100.19200.19100.19200.1841-
May 24, 20240.18700.18700.18700.18700.1793-
May 23, 20240.17900.18100.17900.18100.1735-
May 22, 20240.18500.18500.18300.18300.1754-
May 21, 20240.18300.18400.18300.18400.1764-
May 20, 20240.18900.18900.18900.18900.1812-
May 17, 20240.18300.18300.17900.17900.1716-
May 16, 20240.18300.18300.18300.18300.1754-
May 15, 20240.19000.19000.19000.19000.1822-
May 14, 20240.19100.19300.19100.19300.1850-
May 13, 20240.18700.18900.18700.18900.1812-
May 10, 20240.18000.18100.18000.18100.1735-
May 9, 20240.17400.17400.17400.17400.1668-
May 8, 20240.17300.17300.17300.17300.1659-
May 7, 20240.17500.17600.17500.17600.1687-
May 6, 20240.18000.18100.18000.18100.1735-