Henan Dayou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.910	4.960	4.880	4.950	4.546	6,957,160
2023-01-31	4.850	4.930	4.830	4.910	4.509	6,736,500
2023-01-30	4.950	4.980	4.860	4.870	4.473	10,842,225
2023-01-20	4.810	4.940	4.810	4.920	4.519	9,040,900
2023-01-19	4.790	4.830	4.760	4.820	4.427	6,219,171
2023-01-18	4.740	4.810	4.720	4.770	4.381	7,784,225
2023-01-17	4.700	4.740	4.660	4.730	4.344	6,555,854
2023-01-16	4.680	4.710	4.630	4.690	4.307	6,963,454
2023-01-13	4.680	4.760	4.630	4.660	4.280	8,192,780
2023-01-12	4.720	4.720	4.620	4.680	4.298	9,516,680
2023-01-11	4.600	4.770	4.600	4.720	4.335	14,308,782
2023-01-10	4.680	4.680	4.590	4.600	4.225	7,012,600
2023-01-09	4.600	4.680	4.580	4.660	4.280	9,215,700
2023-01-06	4.590	4.620	4.570	4.610	4.234	6,925,800
2023-01-05	4.610	4.620	4.570	4.590	4.216	6,630,390
2023-01-04	4.680	4.680	4.590	4.620	4.243	6,338,700
2023-01-03	4.630	4.670	4.580	4.660	4.280	3,883,311
2022-12-30	4.610	4.650	4.590	4.610	4.234	3,743,200
2022-12-29	4.710	4.710	4.590	4.600	4.225	5,298,600
2022-12-28	4.720	4.770	4.680	4.720	4.335	3,953,200
2022-12-27	4.670	4.790	4.670	4.750	4.362	5,005,400
2022-12-26	4.680	4.710	4.630	4.670	4.289	4,465,700
2022-12-23	4.650	4.690	4.580	4.650	4.271	5,138,100
2022-12-22	4.810	4.840	4.620	4.650	4.271	6,552,000
2022-12-21	4.810	4.860	4.760	4.790	4.399	3,616,260
2022-12-20	4.860	4.890	4.780	4.830	4.436	6,400,960
2022-12-19	4.980	5.010	4.810	4.860	4.464	8,342,840
2022-12-16	5.010	5.040	4.960	5.020	4.610	7,531,440
2022-12-15	5.080	5.110	4.980	5.020	4.610	9,594,512
2022-12-14	5.070	5.190	5.070	5.110	4.693	6,604,256
2022-12-13	5.200	5.220	5.090	5.130	4.711	11,909,776
2022-12-12	5.200	5.300	5.150	5.180	4.757	23,291,128
2022-12-09	5.010	5.360	4.950	5.220	4.794	39,254,917
2022-12-08	5.000	5.020	4.950	4.980	4.574	10,354,802
2022-12-07	5.100	5.120	5.000	5.020	4.610	10,336,300
2022-12-06	5.100	5.120	5.010	5.110	4.693	8,852,900
2022-12-05	4.990	5.100	4.990	5.080	4.666	9,345,400
2022-12-02	5.000	5.070	4.950	5.000	4.592	7,157,900
2022-12-01	5.070	5.120	5.010	5.030	4.620	11,802,700
2022-11-30	4.960	5.100	4.950	5.040	4.629	14,168,300
2022-11-29	4.910	4.990	4.900	4.970	4.565	12,102,600
2022-11-28	4.860	4.920	4.810	4.890	4.491	10,659,076
2022-11-25	4.820	4.980	4.780	4.930	4.528	16,066,600
2022-11-24	4.740	4.840	4.710	4.830	4.436	10,563,776
2022-11-23	4.710	4.770	4.680	4.740	4.353	8,356,460
2022-11-22	4.700	4.760	4.680	4.710	4.326	9,109,525
2022-11-21	4.680	4.690	4.600	4.670	4.289	7,482,920
2022-11-18	4.750	4.770	4.680	4.690	4.307	7,757,600
2022-11-17	4.790	4.800	4.710	4.740	4.353	9,583,000
2022-11-16	4.810	4.850	4.790	4.830	4.436	9,554,200
2022-11-15	4.760	4.820	4.710	4.810	4.418	11,514,976
2022-11-14	4.900	5.010	4.760	4.780	4.390	16,396,231
2022-11-11	4.820	4.870	4.770	4.860	4.464	16,058,077
2022-11-10	4.700	4.760	4.600	4.750	4.362	9,053,340
2022-11-09	4.730	4.780	4.710	4.720	4.335	7,664,619
2022-11-08	4.700	4.770	4.700	4.740	4.353	9,632,900
2022-11-07	4.640	4.770	4.640	4.730	4.344	12,506,600
2022-11-04	4.530	4.680	4.520	4.670	4.289	11,088,674
2022-11-03	4.530	4.570	4.510	4.540	4.170	7,390,400
2022-11-02	4.550	4.600	4.520	4.580	4.206	9,135,350

← NewerPage 16 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.