Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.920 | 2.990 | 2.880 | 2.950 | 2.950 | 12,266,798 |
| 2024-04-24 | 2.960 | 2.970 | 2.850 | 2.920 | 2.920 | 12,411,425 |
| 2024-04-23 | 3.040 | 3.040 | 2.930 | 2.960 | 2.960 | 13,647,000 |
| 2024-04-22 | 3.300 | 3.310 | 3.010 | 3.060 | 3.060 | 18,216,800 |
| 2024-04-19 | 3.290 | 3.400 | 3.280 | 3.310 | 3.310 | 10,636,500 |
| 2024-04-18 | 3.360 | 3.420 | 3.290 | 3.300 | 3.300 | 12,515,400 |
| 2024-04-17 | 3.290 | 3.360 | 3.240 | 3.360 | 3.360 | 11,814,400 |
| 2024-04-16 | 3.480 | 3.500 | 3.230 | 3.250 | 3.250 | 16,673,300 |
| 2024-04-15 | 3.510 | 3.560 | 3.380 | 3.470 | 3.470 | 9,403,527 |
| 2024-04-12 | 3.510 | 3.560 | 3.470 | 3.520 | 3.520 | 10,458,500 |
| 2024-04-11 | 3.430 | 3.570 | 3.420 | 3.520 | 3.520 | 9,867,500 |
| 2024-04-10 | 3.510 | 3.560 | 3.440 | 3.460 | 3.460 | 7,250,200 |
| 2024-04-09 | 3.490 | 3.540 | 3.460 | 3.520 | 3.520 | 8,614,600 |
| 2024-04-08 | 3.540 | 3.600 | 3.490 | 3.490 | 3.490 | 11,892,300 |
| 2024-04-03 | 3.420 | 3.550 | 3.420 | 3.540 | 3.540 | 12,347,300 |
| 2024-04-02 | 3.360 | 3.450 | 3.360 | 3.430 | 3.430 | 9,837,609 |
| 2024-04-01 | 3.360 | 3.380 | 3.280 | 3.360 | 3.360 | 9,125,400 |
| 2024-03-29 | 3.290 | 3.360 | 3.280 | 3.360 | 3.360 | 4,514,500 |
| 2024-03-28 | 3.310 | 3.350 | 3.270 | 3.290 | 3.290 | 7,243,000 |
| 2024-03-27 | 3.310 | 3.440 | 3.290 | 3.290 | 3.290 | 9,626,952 |
| 2024-03-26 | 3.380 | 3.400 | 3.280 | 3.350 | 3.350 | 8,684,100 |
| 2024-03-25 | 3.420 | 3.460 | 3.370 | 3.370 | 3.370 | 6,183,700 |
| 2024-03-22 | 3.490 | 3.510 | 3.410 | 3.430 | 3.430 | 7,972,400 |
| 2024-03-21 | 3.520 | 3.540 | 3.470 | 3.490 | 3.490 | 6,846,700 |
| 2024-03-20 | 3.510 | 3.540 | 3.460 | 3.520 | 3.520 | 8,000,102 |
| 2024-03-19 | 3.500 | 3.550 | 3.480 | 3.500 | 3.500 | 10,754,456 |
| 2024-03-18 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 8,037,300 |
| 2024-03-15 | 3.490 | 3.510 | 3.420 | 3.510 | 3.510 | 7,270,800 |
| 2024-03-14 | 3.480 | 3.520 | 3.450 | 3.490 | 3.490 | 7,910,750 |
| 2024-03-13 | 3.460 | 3.500 | 3.430 | 3.490 | 3.490 | 7,786,100 |
| 2024-03-12 | 3.520 | 3.550 | 3.420 | 3.470 | 3.470 | 11,153,210 |
| 2024-03-11 | 3.580 | 3.580 | 3.500 | 3.540 | 3.540 | 8,172,900 |
| 2024-03-08 | 3.600 | 3.660 | 3.540 | 3.590 | 3.590 | 6,627,600 |
| 2024-03-07 | 3.570 | 3.680 | 3.570 | 3.590 | 3.590 | 7,227,950 |
| 2024-03-06 | 3.520 | 3.630 | 3.520 | 3.590 | 3.590 | 6,880,500 |
| 2024-03-05 | 3.590 | 3.620 | 3.530 | 3.550 | 3.550 | 6,249,250 |
| 2024-03-04 | 3.620 | 3.680 | 3.560 | 3.590 | 3.590 | 7,120,462 |
| 2024-03-01 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 6,687,760 |
| 2024-02-29 | 3.480 | 3.610 | 3.470 | 3.600 | 3.600 | 8,321,182 |
| 2024-02-28 | 3.650 | 3.690 | 3.500 | 3.500 | 3.500 | 12,421,700 |
| 2024-02-27 | 3.580 | 3.680 | 3.570 | 3.670 | 3.670 | 11,907,798 |
| 2024-02-26 | 3.790 | 3.790 | 3.600 | 3.630 | 3.630 | 10,469,300 |
| 2024-02-23 | 3.730 | 3.800 | 3.690 | 3.760 | 3.760 | 13,665,200 |
| 2024-02-22 | 3.560 | 3.740 | 3.560 | 3.730 | 3.730 | 11,714,300 |
| 2024-02-21 | 3.440 | 3.690 | 3.410 | 3.580 | 3.580 | 16,110,280 |
| 2024-02-20 | 3.480 | 3.550 | 3.410 | 3.460 | 3.460 | 10,246,052 |
| 2024-02-19 | 3.340 | 3.500 | 3.330 | 3.500 | 3.500 | 17,507,064 |
| 2024-02-08 | 3.180 | 3.450 | 3.080 | 3.350 | 3.350 | 22,669,718 |
| 2024-02-07 | 2.970 | 3.180 | 2.930 | 3.180 | 3.180 | 20,366,422 |
| 2024-02-06 | 2.920 | 3.090 | 2.770 | 2.990 | 2.990 | 20,010,924 |
| 2024-02-05 | 3.280 | 3.280 | 2.970 | 2.970 | 2.970 | 17,548,660 |
| 2024-02-02 | 3.450 | 3.490 | 3.200 | 3.300 | 3.300 | 12,936,238 |
| 2024-02-01 | 3.570 | 3.600 | 3.450 | 3.480 | 3.480 | 14,044,950 |
| 2024-01-31 | 3.660 | 3.760 | 3.550 | 3.560 | 3.560 | 15,072,598 |
| 2024-01-30 | 3.820 | 3.870 | 3.730 | 3.770 | 3.770 | 11,383,820 |
| 2024-01-29 | 3.950 | 3.950 | 3.820 | 3.840 | 3.840 | 10,115,000 |
| 2024-01-26 | 3.800 | 3.910 | 3.730 | 3.900 | 3.900 | 12,616,210 |
| 2024-01-25 | 3.570 | 3.800 | 3.560 | 3.800 | 3.800 | 13,286,512 |
| 2024-01-24 | 3.480 | 3.550 | 3.410 | 3.550 | 3.550 | 8,767,978 |
| 2024-01-23 | 3.370 | 3.500 | 3.320 | 3.460 | 3.460 | 11,868,100 |
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.