Henan Dayou Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.430	2.430	2.330	2.360	2.360	7,529,900
2024-07-23	2.390	2.440	2.360	2.360	2.360	6,070,300
2024-07-22	2.390	2.400	2.330	2.390	2.390	3,764,900
2024-07-19	2.390	2.420	2.340	2.390	2.390	6,148,650
2024-07-18	2.390	2.400	2.330	2.390	2.390	5,219,400
2024-07-17	2.390	2.420	2.360	2.400	2.400	6,593,296
2024-07-16	2.410	2.410	2.370	2.390	2.390	4,563,636
2024-07-15	2.440	2.440	2.380	2.410	2.410	5,454,400
2024-07-12	2.490	2.530	2.410	2.440	2.440	5,821,700
2024-07-11	2.390	2.520	2.380	2.490	2.490	9,144,600
2024-07-10	2.410	2.420	2.310	2.360	2.360	10,472,501
2024-07-09	2.500	2.520	2.400	2.470	2.470	10,850,251
2024-07-08	2.630	2.630	2.500	2.510	2.510	8,599,500
2024-07-05	2.630	2.630	2.630	2.630	2.630	0
2024-07-04	2.720	2.750	2.620	2.630	2.630	5,800,100
2024-07-03	2.750	2.780	2.700	2.730	2.730	7,288,600
2024-07-02	2.670	2.750	2.650	2.740	2.740	7,144,660
2024-07-01	2.570	2.670	2.570	2.670	2.670	7,419,900
2024-06-28	2.620	2.650	2.570	2.580	2.580	8,518,499
2024-06-27	2.670	2.730	2.600	2.620	2.620	7,329,400
2024-06-26	2.590	2.690	2.550	2.690	2.690	8,270,799
2024-06-25	2.510	2.620	2.500	2.580	2.580	9,608,811
2024-06-24	2.640	2.700	2.500	2.530	2.530	14,339,999
2024-06-21	2.700	2.730	2.680	2.700	2.700	8,606,718
2024-06-20	2.750	2.790	2.700	2.710	2.710	11,338,100
2024-06-19	2.810	2.840	2.730	2.760	2.760	14,196,200
2024-06-18	2.800	2.840	2.750	2.840	2.840	13,763,402
2024-06-17	2.860	2.870	2.770	2.820	2.820	19,847,100
2024-06-14	2.980	2.980	2.870	2.900	2.900	20,864,900
2024-06-13	3.100	3.100	2.950	3.000	3.000	30,666,636
2024-06-12	2.800	3.080	2.780	3.080	3.080	21,299,738
2024-06-11	2.960	3.030	2.780	2.800	2.800	22,211,256
2024-06-07	2.680	2.920	2.680	2.920	2.920	16,647,600
2024-06-06	2.740	2.790	2.630	2.650	2.650	12,735,319
2024-06-05	2.820	2.850	2.760	2.760	2.760	8,793,800
2024-06-04	2.910	2.910	2.800	2.850	2.850	12,313,981
2024-06-03	3.090	3.090	2.870	2.910	2.910	16,351,512
2024-05-31	3.070	3.130	3.070	3.080	3.080	6,012,800
2024-05-30	3.130	3.160	3.070	3.080	3.080	9,326,204
2024-05-29	3.100	3.210	3.080	3.150	3.150	9,052,100
2024-05-28	3.140	3.170	3.100	3.110	3.110	8,324,500
2024-05-27	3.140	3.190	3.100	3.140	3.140	7,590,108
2024-05-24	3.150	3.200	3.100	3.120	3.120	8,706,440
2024-05-23	3.280	3.280	3.110	3.120	3.120	8,413,300
2024-05-22	3.260	3.320	3.230	3.240	3.240	5,869,100
2024-05-21	3.250	3.280	3.220	3.250	3.250	8,440,100
2024-05-20	3.180	3.300	3.180	3.270	3.270	11,055,600
2024-05-17	3.070	3.160	3.060	3.160	3.160	9,170,604
2024-05-16	3.080	3.140	3.070	3.080	3.080	6,387,500
2024-05-15	3.060	3.120	3.030	3.070	3.070	8,152,400
2024-05-14	3.110	3.120	3.050	3.070	3.070	9,896,600
2024-05-13	3.110	3.160	3.050	3.120	3.120	11,656,000
2024-05-10	3.130	3.160	3.070	3.120	3.120	7,796,300
2024-05-09	3.100	3.190	3.090	3.140	3.140	8,863,200
2024-05-08	3.110	3.150	3.080	3.090	3.090	8,244,000
2024-05-07	3.110	3.160	3.070	3.110	3.110	7,803,800
2024-05-06	3.050	3.120	3.040	3.120	3.120	11,853,400
2024-04-30	3.080	3.110	3.000	3.010	3.010	12,155,000
2024-04-29	2.890	3.080	2.880	3.080	3.080	16,777,875
2024-04-26	2.950	2.980	2.860	2.940	2.940	12,099,498

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.4300 CNY
2022-05-12	0.3500 CNY
2020-08-27	0.0097 CNY
2019-08-02	0.0820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.