Henan Dayou Energy Co Ltd historical data

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

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

← NewerPage 12 of 21 · 1,216 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.