Henan Dayou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.800	4.800	4.580	4.660	4.660	21,291,603
2023-04-26	5.200	5.280	5.150	5.270	4.840	18,349,562
2023-04-25	5.210	5.280	5.130	5.200	4.776	10,949,700
2023-04-24	5.190	5.250	5.150	5.230	4.803	10,797,700
2023-04-21	5.250	5.310	5.180	5.180	4.757	17,116,698
2023-04-20	5.180	5.200	5.050	5.180	4.757	12,464,548
2023-04-19	5.150	5.240	5.140	5.210	4.785	11,224,200
2023-04-18	5.100	5.180	5.100	5.170	4.748	11,021,300
2023-04-17	5.040	5.150	4.980	5.120	4.702	10,087,114
2023-04-14	5.100	5.120	5.040	5.090	4.675	5,888,900
2023-04-13	5.100	5.150	5.070	5.110	4.693	5,200,901
2023-04-12	5.060	5.130	5.050	5.100	4.684	6,290,414
2023-04-11	5.110	5.110	5.020	5.050	4.638	7,107,800
2023-04-10	5.130	5.140	5.060	5.090	4.675	7,407,897
2023-04-07	5.240	5.240	5.140	5.150	4.730	8,304,300
2023-04-06	5.260	5.280	5.170	5.250	4.822	9,901,700
2023-04-04	5.140	5.330	5.110	5.230	4.803	16,898,888
2023-04-03	5.130	5.170	5.080	5.150	4.730	8,338,603
2023-03-31	5.160	5.230	5.120	5.130	4.711	7,800,414
2023-03-30	5.160	5.180	5.080	5.170	4.748	9,430,419
2023-03-29	5.130	5.210	5.110	5.160	4.739	8,167,317
2023-03-28	5.190	5.190	5.110	5.120	4.702	7,951,604
2023-03-27	5.180	5.210	5.130	5.170	4.748	11,979,634
2023-03-24	5.200	5.220	5.130	5.160	4.739	13,863,871
2023-03-23	5.130	5.190	5.080	5.160	4.739	9,136,000
2023-03-22	5.120	5.160	5.070	5.140	4.721	7,953,200
2023-03-21	5.120	5.140	5.070	5.080	4.666	7,113,600
2023-03-20	5.050	5.140	5.000	5.090	4.675	12,677,320
2023-03-17	5.010	5.080	4.940	5.030	4.620	7,740,675
2023-03-16	5.050	5.070	4.920	4.950	4.546	8,642,600
2023-03-15	5.030	5.090	4.990	5.080	4.666	7,362,600
2023-03-14	5.090	5.090	4.930	4.990	4.583	10,073,600
2023-03-13	5.030	5.110	5.020	5.070	4.656	7,486,860
2023-03-10	5.150	5.170	5.050	5.080	4.666	10,873,633
2023-03-09	5.130	5.240	5.110	5.150	4.730	12,918,300
2023-03-08	5.010	5.190	5.010	5.170	4.748	18,132,200
2023-03-07	4.990	5.160	4.990	5.080	4.666	15,662,800
2023-03-06	5.120	5.140	5.000	5.020	4.610	9,790,147
2023-03-03	5.090	5.170	5.050	5.110	4.693	9,631,200
2023-03-02	5.070	5.130	5.030	5.110	4.693	8,501,213
2023-03-01	5.070	5.090	5.040	5.060	4.647	5,208,100
2023-02-28	5.030	5.100	5.030	5.070	4.656	5,781,052
2023-02-27	5.080	5.130	5.050	5.080	4.666	7,363,047
2023-02-24	5.050	5.090	5.000	5.080	4.666	8,526,397
2023-02-23	5.110	5.160	5.040	5.060	4.647	12,318,100
2023-02-22	5.010	5.090	4.960	5.060	4.647	12,787,642
2023-02-21	4.930	5.040	4.910	5.020	4.610	14,429,343
2023-02-20	4.850	4.920	4.840	4.910	4.509	6,439,483
2023-02-17	4.840	4.880	4.810	4.840	4.445	6,731,700
2023-02-16	4.900	4.930	4.760	4.810	4.418	10,073,100
2023-02-15	4.920	4.930	4.880	4.920	4.519	7,459,200
2023-02-14	4.880	4.920	4.870	4.910	4.509	6,295,900
2023-02-13	4.910	4.910	4.840	4.870	4.473	7,167,400
2023-02-10	4.930	4.940	4.860	4.900	4.500	4,680,900
2023-02-09	4.870	4.930	4.870	4.930	4.528	5,037,002
2023-02-08	4.950	4.980	4.880	4.890	4.491	5,139,200
2023-02-07	4.920	4.970	4.900	4.960	4.555	5,401,100
2023-02-06	4.910	4.930	4.860	4.910	4.509	4,176,801
2023-02-03	4.970	4.980	4.860	4.910	4.509	8,761,760
2023-02-02	4.980	5.020	4.930	4.970	4.565	8,717,321

← NewerPage 15 of 21 · 1,212 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.