Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.570 | 3.570 | 3.340 | 3.370 | 3.370 | 10,704,200 |
| 2024-01-19 | 3.620 | 3.650 | 3.550 | 3.580 | 3.580 | 8,801,980 |
| 2024-01-18 | 3.730 | 3.730 | 3.530 | 3.640 | 3.640 | 13,971,720 |
| 2024-01-17 | 3.810 | 3.860 | 3.750 | 3.760 | 3.760 | 8,722,430 |
| 2024-01-16 | 3.880 | 3.900 | 3.790 | 3.830 | 3.830 | 8,539,722 |
| 2024-01-15 | 3.890 | 3.920 | 3.860 | 3.890 | 3.890 | 4,999,829 |
| 2024-01-12 | 3.930 | 3.970 | 3.910 | 3.910 | 3.910 | 8,094,019 |
| 2024-01-11 | 3.930 | 3.960 | 3.890 | 3.940 | 3.940 | 7,805,400 |
| 2024-01-10 | 3.990 | 4.020 | 3.930 | 3.930 | 3.930 | 7,225,200 |
| 2024-01-09 | 3.910 | 4.030 | 3.850 | 4.000 | 4.000 | 10,331,500 |
| 2024-01-08 | 4.000 | 4.010 | 3.910 | 3.930 | 3.930 | 8,052,900 |
| 2024-01-05 | 3.980 | 4.090 | 3.970 | 4.000 | 4.000 | 14,068,400 |
| 2024-01-04 | 3.970 | 4.010 | 3.940 | 3.990 | 3.990 | 13,937,497 |
| 2024-01-03 | 3.880 | 3.980 | 3.860 | 3.950 | 3.950 | 16,778,314 |
| 2024-01-02 | 3.800 | 3.950 | 3.790 | 3.900 | 3.900 | 25,667,100 |
| 2023-12-29 | 3.840 | 3.870 | 3.780 | 3.800 | 3.800 | 17,556,000 |
| 2023-12-28 | 3.850 | 3.890 | 3.810 | 3.860 | 3.860 | 13,868,400 |
| 2023-12-27 | 3.880 | 3.890 | 3.810 | 3.880 | 3.880 | 6,905,500 |
| 2023-12-26 | 3.930 | 3.980 | 3.860 | 3.870 | 3.870 | 7,733,400 |
| 2023-12-25 | 3.910 | 3.940 | 3.850 | 3.930 | 3.930 | 7,913,100 |
| 2023-12-22 | 3.960 | 4.010 | 3.920 | 3.930 | 3.930 | 7,230,596 |
| 2023-12-21 | 3.970 | 3.970 | 3.880 | 3.940 | 3.940 | 7,192,101 |
| 2023-12-20 | 3.970 | 4.040 | 3.960 | 3.960 | 3.960 | 7,619,200 |
| 2023-12-19 | 4.020 | 4.020 | 3.940 | 3.970 | 3.970 | 7,767,300 |
| 2023-12-18 | 4.020 | 4.080 | 4.000 | 4.010 | 4.010 | 8,397,700 |
| 2023-12-15 | 4.080 | 4.110 | 4.020 | 4.040 | 4.040 | 9,086,800 |
| 2023-12-14 | 4.040 | 4.130 | 4.010 | 4.100 | 4.100 | 12,219,400 |
| 2023-12-13 | 4.030 | 4.070 | 4.020 | 4.030 | 4.030 | 7,146,700 |
| 2023-12-12 | 4.030 | 4.050 | 3.980 | 4.050 | 4.050 | 6,885,800 |
| 2023-12-11 | 3.960 | 4.050 | 3.860 | 4.040 | 4.040 | 12,439,000 |
| 2023-12-08 | 4.020 | 4.050 | 3.960 | 3.960 | 3.960 | 7,869,197 |
| 2023-12-07 | 4.030 | 4.040 | 4.010 | 4.020 | 4.020 | 6,005,100 |
| 2023-12-06 | 4.000 | 4.050 | 3.960 | 4.030 | 4.030 | 7,546,900 |
| 2023-12-05 | 4.070 | 4.080 | 3.990 | 4.000 | 4.000 | 7,046,600 |
| 2023-12-04 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 5,904,900 |
| 2023-12-01 | 4.010 | 4.070 | 4.000 | 4.070 | 4.070 | 9,916,750 |
| 2023-11-30 | 4.050 | 4.060 | 3.980 | 4.010 | 4.010 | 7,093,400 |
| 2023-11-29 | 4.050 | 4.090 | 4.040 | 4.060 | 4.060 | 9,180,300 |
| 2023-11-28 | 4.040 | 4.060 | 4.000 | 4.050 | 4.050 | 10,928,504 |
| 2023-11-27 | 4.030 | 4.120 | 4.020 | 4.040 | 4.040 | 17,355,002 |
| 2023-11-24 | 3.990 | 4.080 | 3.990 | 4.030 | 4.030 | 10,508,920 |
| 2023-11-23 | 3.960 | 4.020 | 3.940 | 4.000 | 4.000 | 10,305,850 |
| 2023-11-22 | 3.950 | 4.010 | 3.940 | 3.970 | 3.970 | 9,499,400 |
| 2023-11-21 | 3.950 | 4.000 | 3.950 | 3.960 | 3.960 | 10,044,600 |
| 2023-11-20 | 3.980 | 3.990 | 3.940 | 3.950 | 3.950 | 9,816,600 |
| 2023-11-17 | 3.960 | 3.990 | 3.930 | 3.970 | 3.970 | 8,572,374 |
| 2023-11-16 | 3.970 | 4.010 | 3.940 | 3.990 | 3.990 | 13,061,501 |
| 2023-11-15 | 3.940 | 3.990 | 3.920 | 3.980 | 3.980 | 15,513,300 |
| 2023-11-14 | 3.990 | 4.000 | 3.900 | 3.920 | 3.920 | 16,498,700 |
| 2023-11-13 | 3.940 | 4.020 | 3.930 | 4.010 | 4.010 | 21,065,820 |
| 2023-11-10 | 3.920 | 3.940 | 3.800 | 3.940 | 3.940 | 23,297,955 |
| 2023-11-09 | 3.860 | 3.980 | 3.830 | 3.930 | 3.930 | 30,267,287 |
| 2023-11-08 | 3.870 | 3.880 | 3.820 | 3.840 | 3.840 | 10,042,200 |
| 2023-11-07 | 3.880 | 3.900 | 3.850 | 3.880 | 3.880 | 9,169,500 |
| 2023-11-06 | 3.910 | 3.920 | 3.840 | 3.880 | 3.880 | 10,377,300 |
| 2023-11-03 | 3.850 | 3.920 | 3.850 | 3.870 | 3.870 | 8,544,700 |
| 2023-11-02 | 3.870 | 3.900 | 3.840 | 3.850 | 3.850 | 6,707,392 |
| 2023-11-01 | 3.860 | 3.890 | 3.840 | 3.870 | 3.870 | 7,497,493 |
| 2023-10-31 | 3.850 | 3.890 | 3.830 | 3.850 | 3.850 | 9,469,893 |
| 2023-10-30 | 3.850 | 3.930 | 3.840 | 3.850 | 3.850 | 10,691,693 |
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.