Henan Dayou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.840	3.880	3.760	3.860	3.860	11,617,200
2023-10-26	3.960	4.020	3.830	3.870	3.870	13,728,950
2023-10-25	3.970	4.080	3.970	4.030	4.030	7,275,300
2023-10-24	3.890	3.960	3.870	3.940	3.940	7,591,000
2023-10-23	3.980	3.990	3.860	3.890	3.890	7,354,650
2023-10-20	4.030	4.070	3.990	4.000	4.000	5,993,360
2023-10-19	4.060	4.100	3.990	4.030	4.030	6,332,300
2023-10-18	4.130	4.160	4.070	4.070	4.070	6,146,314
2023-10-17	4.100	4.160	4.060	4.150	4.150	7,940,271
2023-10-16	4.070	4.140	4.050	4.130	4.130	9,390,400
2023-10-13	4.060	4.100	4.020	4.060	4.060	6,973,822
2023-10-12	4.060	4.090	4.050	4.060	4.060	7,028,800
2023-10-11	4.160	4.170	4.040	4.060	4.060	8,211,500
2023-10-10	4.210	4.250	4.130	4.150	4.150	7,672,100
2023-10-09	4.220	4.260	4.140	4.210	4.210	9,105,999
2023-09-28	4.190	4.260	4.190	4.230	4.230	8,126,000
2023-09-27	4.230	4.240	4.140	4.150	4.150	8,526,400
2023-09-26	4.250	4.260	4.210	4.220	4.220	5,571,300
2023-09-25	4.270	4.330	4.240	4.250	4.250	9,360,300
2023-09-22	4.310	4.370	4.250	4.260	4.260	11,645,800
2023-09-21	4.370	4.370	4.310	4.350	4.350	6,275,700
2023-09-20	4.380	4.410	4.340	4.360	4.360	7,301,200
2023-09-19	4.400	4.450	4.350	4.390	4.390	8,633,300
2023-09-18	4.370	4.410	4.310	4.400	4.400	10,891,900
2023-09-15	4.370	4.370	4.320	4.350	4.350	10,525,342
2023-09-14	4.240	4.370	4.240	4.340	4.340	12,969,902
2023-09-13	4.230	4.330	4.220	4.270	4.270	8,521,800
2023-09-12	4.220	4.270	4.210	4.220	4.220	5,485,700
2023-09-11	4.190	4.290	4.150	4.210	4.210	7,526,134
2023-09-08	4.280	4.290	4.160	4.170	4.170	5,835,400
2023-09-07	4.270	4.340	4.250	4.270	4.270	6,907,666
2023-09-06	4.280	4.310	4.230	4.300	4.300	11,155,597
2023-09-05	4.310	4.310	4.230	4.290	4.290	10,889,949
2023-09-04	4.170	4.280	4.130	4.280	4.280	19,893,354
2023-09-01	3.980	4.130	3.970	4.110	4.110	11,356,516
2023-08-31	4.020	4.050	3.960	3.960	3.960	6,850,300
2023-08-30	4.140	4.150	4.020	4.030	4.030	9,938,500
2023-08-29	4.190	4.220	4.130	4.140	4.140	7,631,500
2023-08-28	4.230	4.270	4.150	4.170	4.170	11,921,900
2023-08-25	4.120	4.150	4.060	4.090	4.090	5,503,204
2023-08-24	4.140	4.190	4.080	4.090	4.090	6,755,949
2023-08-23	4.120	4.220	4.090	4.170	4.170	7,704,300
2023-08-22	4.160	4.170	4.070	4.120	4.120	4,363,700
2023-08-21	4.150	4.190	4.110	4.110	4.110	4,905,100
2023-08-18	4.170	4.210	4.130	4.130	4.130	6,055,209
2023-08-17	4.190	4.190	4.110	4.180	4.180	4,202,362
2023-08-16	4.180	4.190	4.150	4.160	4.160	2,739,100
2023-08-15	4.170	4.220	4.140	4.190	4.190	3,801,200
2023-08-14	4.160	4.190	4.120	4.180	4.180	4,714,700
2023-08-11	4.300	4.320	4.180	4.180	4.180	6,223,840
2023-08-10	4.220	4.330	4.210	4.320	4.320	8,078,167
2023-08-09	4.230	4.230	4.200	4.210	4.210	2,526,411
2023-08-08	4.270	4.270	4.210	4.230	4.230	4,460,002
2023-08-07	4.290	4.300	4.240	4.270	4.270	5,333,100
2023-08-04	4.370	4.380	4.300	4.300	4.300	4,227,500
2023-08-03	4.350	4.360	4.310	4.350	4.350	5,285,842
2023-08-02	4.420	4.430	4.330	4.350	4.350	5,808,760
2023-08-01	4.380	4.400	4.350	4.380	4.380	6,582,043
2023-07-31	4.330	4.380	4.320	4.350	4.350	6,765,862
2023-07-28	4.260	4.330	4.250	4.320	4.320	7,113,001

← NewerPage 13 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.