Henan Dayou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.280	4.300	4.240	4.280	4.280	5,814,962
2023-07-26	4.240	4.280	4.230	4.280	4.280	5,222,278
2023-07-25	4.190	4.240	4.180	4.240	4.240	7,325,358
2023-07-24	4.190	4.210	4.160	4.160	4.160	4,022,017
2023-07-21	4.180	4.220	4.170	4.170	4.170	3,669,600
2023-07-20	4.230	4.250	4.180	4.200	4.200	5,784,237
2023-07-19	4.230	4.240	4.170	4.210	4.210	4,628,155
2023-07-18	4.200	4.230	4.170	4.200	4.200	5,131,136
2023-07-17	4.190	4.200	4.110	4.190	4.190	6,334,201
2023-07-14	4.220	4.260	4.220	4.240	4.240	5,781,900
2023-07-13	4.170	4.240	4.170	4.220	4.220	4,967,964
2023-07-12	4.220	4.230	4.180	4.190	4.190	6,836,016
2023-07-11	4.240	4.260	4.180	4.230	4.230	7,459,827
2023-07-10	4.250	4.280	4.220	4.240	4.240	8,012,000
2023-07-07	4.190	4.240	4.170	4.240	4.240	8,577,200
2023-07-06	4.170	4.200	4.160	4.180	4.180	6,189,800
2023-07-05	4.170	4.200	4.160	4.190	4.190	7,141,433
2023-07-04	4.180	4.190	4.150	4.160	4.160	7,049,300
2023-07-03	4.100	4.180	4.100	4.180	4.180	10,963,776
2023-06-30	4.090	4.130	4.070	4.110	4.110	8,649,187
2023-06-29	4.150	4.150	4.060	4.090	4.090	13,186,700
2023-06-28	4.020	4.280	3.990	4.180	4.180	24,238,488
2023-06-27	3.930	4.010	3.920	4.000	4.000	5,735,435
2023-06-26	3.910	3.980	3.890	3.920	3.920	7,937,562
2023-06-21	4.040	4.040	3.950	3.960	3.960	7,347,879
2023-06-20	4.090	4.090	4.020	4.020	4.020	7,874,117
2023-06-19	4.140	4.150	4.090	4.090	4.090	7,074,512
2023-06-16	4.120	4.150	4.090	4.130	4.130	5,954,800
2023-06-15	4.100	4.120	4.040	4.100	4.100	7,601,700
2023-06-14	4.140	4.140	4.090	4.090	4.090	9,176,817
2023-06-13	4.180	4.200	4.120	4.130	4.130	6,452,100
2023-06-12	4.170	4.200	4.160	4.180	4.180	5,981,450
2023-06-09	4.200	4.210	4.160	4.170	4.170	5,604,500
2023-06-08	4.150	4.210	4.140	4.200	4.200	7,653,000
2023-06-07	4.180	4.200	4.140	4.150	4.150	7,258,100
2023-06-06	4.180	4.230	4.160	4.200	4.200	10,527,800
2023-06-05	4.170	4.200	4.150	4.190	4.190	7,084,202
2023-06-02	4.130	4.170	4.130	4.160	4.160	6,561,900
2023-06-01	4.140	4.170	4.110	4.140	4.140	6,108,785
2023-05-31	4.230	4.230	4.130	4.140	4.140	10,776,755
2023-05-30	4.200	4.270	4.160	4.230	4.230	8,597,450
2023-05-29	4.190	4.240	4.150	4.210	4.210	11,909,585
2023-05-26	4.290	4.310	4.180	4.190	4.190	11,353,300
2023-05-25	4.410	4.410	4.270	4.310	4.310	12,653,200
2023-05-24	4.540	4.540	4.410	4.430	4.430	11,458,547
2023-05-23	4.650	4.680	4.520	4.540	4.540	11,115,302
2023-05-22	4.680	4.730	4.640	4.650	4.650	9,083,900
2023-05-19	4.770	4.780	4.710	4.720	4.720	6,065,819
2023-05-18	4.810	4.840	4.760	4.780	4.780	6,397,300
2023-05-17	4.830	4.850	4.760	4.800	4.800	9,890,902
2023-05-16	4.900	4.910	4.810	4.860	4.860	8,279,954
2023-05-15	4.800	4.960	4.770	4.900	4.900	16,229,388
2023-05-12	4.770	4.850	4.730	4.800	4.800	15,051,861
2023-05-11	4.770	4.850	4.600	4.790	4.790	21,671,938
2023-05-10	4.940	4.960	4.860	4.890	4.890	10,609,000
2023-05-09	4.880	5.070	4.870	4.940	4.940	16,987,800
2023-05-08	4.800	4.890	4.780	4.880	4.880	11,862,046
2023-05-05	4.820	4.840	4.750	4.800	4.800	7,766,100
2023-05-04	4.750	4.850	4.690	4.820	4.820	13,919,506
2023-04-28	4.670	4.780	4.660	4.760	4.760	12,213,034

← NewerPage 14 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.