Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.480 | 4.550 | 4.420 | 4.540 | 4.170 | 12,899,100 |
| 2022-10-31 | 4.610 | 4.650 | 4.460 | 4.480 | 4.115 | 15,381,700 |
| 2022-10-28 | 4.730 | 4.820 | 4.640 | 4.690 | 4.307 | 15,824,147 |
| 2022-10-27 | 4.720 | 4.800 | 4.670 | 4.740 | 4.353 | 11,774,050 |
| 2022-10-26 | 4.720 | 4.750 | 4.670 | 4.690 | 4.307 | 11,864,250 |
| 2022-10-25 | 4.760 | 4.790 | 4.620 | 4.710 | 4.326 | 12,029,902 |
| 2022-10-24 | 4.840 | 4.900 | 4.760 | 4.780 | 4.390 | 13,177,320 |
| 2022-10-21 | 4.910 | 4.940 | 4.820 | 4.830 | 4.436 | 13,414,400 |
| 2022-10-20 | 4.970 | 4.970 | 4.840 | 4.880 | 4.482 | 13,992,455 |
| 2022-10-19 | 4.950 | 5.040 | 4.930 | 4.970 | 4.565 | 12,792,600 |
| 2022-10-18 | 5.050 | 5.060 | 4.950 | 4.990 | 4.583 | 12,760,500 |
| 2022-10-17 | 4.970 | 5.020 | 4.840 | 5.020 | 4.610 | 17,119,142 |
| 2022-10-14 | 4.980 | 5.030 | 4.960 | 5.000 | 4.592 | 13,665,600 |
| 2022-10-13 | 5.050 | 5.050 | 4.910 | 4.960 | 4.555 | 17,278,400 |
| 2022-10-12 | 5.010 | 5.100 | 4.930 | 5.100 | 4.684 | 13,973,009 |
| 2022-10-11 | 5.040 | 5.120 | 4.920 | 5.070 | 4.656 | 15,484,014 |
| 2022-10-10 | 5.130 | 5.210 | 5.030 | 5.080 | 4.666 | 18,462,006 |
| 2022-09-30 | 4.950 | 5.100 | 4.900 | 5.040 | 4.629 | 15,521,606 |
| 2022-09-29 | 4.960 | 5.060 | 4.920 | 4.970 | 4.565 | 17,345,100 |
| 2022-09-28 | 5.030 | 5.080 | 4.880 | 4.910 | 4.509 | 18,034,877 |
| 2022-09-27 | 5.040 | 5.130 | 4.840 | 5.010 | 4.601 | 23,108,700 |
| 2022-09-26 | 5.180 | 5.220 | 5.000 | 5.020 | 4.610 | 17,625,200 |
| 2022-09-23 | 5.310 | 5.440 | 5.240 | 5.270 | 4.840 | 16,811,114 |
| 2022-09-22 | 5.200 | 5.360 | 5.180 | 5.350 | 4.914 | 23,555,419 |
| 2022-09-21 | 5.130 | 5.260 | 5.110 | 5.240 | 4.812 | 17,682,194 |
| 2022-09-20 | 5.050 | 5.240 | 5.040 | 5.140 | 4.721 | 18,509,300 |
| 2022-09-19 | 5.040 | 5.120 | 4.960 | 5.030 | 4.620 | 16,493,800 |
| 2022-09-16 | 5.260 | 5.360 | 5.010 | 5.040 | 4.629 | 27,259,900 |
| 2022-09-15 | 5.400 | 5.520 | 5.200 | 5.300 | 4.868 | 27,591,000 |
| 2022-09-14 | 5.300 | 5.460 | 5.250 | 5.330 | 4.895 | 16,728,000 |
| 2022-09-13 | 5.520 | 5.540 | 5.380 | 5.410 | 4.969 | 15,823,800 |
| 2022-09-09 | 5.480 | 5.550 | 5.380 | 5.510 | 5.060 | 20,964,500 |
| 2022-09-08 | 5.520 | 5.550 | 5.400 | 5.490 | 5.042 | 20,013,100 |
| 2022-09-07 | 5.570 | 5.690 | 5.510 | 5.590 | 5.134 | 25,748,000 |
| 2022-09-06 | 5.480 | 5.700 | 5.460 | 5.650 | 5.189 | 46,120,000 |
| 2022-09-05 | 5.200 | 5.510 | 5.200 | 5.480 | 5.033 | 40,980,300 |
| 2022-09-02 | 5.240 | 5.280 | 5.150 | 5.200 | 4.776 | 18,551,900 |
| 2022-09-01 | 5.080 | 5.340 | 5.080 | 5.240 | 4.812 | 29,117,600 |
| 2022-08-31 | 5.340 | 5.380 | 5.070 | 5.110 | 4.693 | 35,507,508 |
| 2022-08-30 | 5.550 | 5.570 | 5.300 | 5.410 | 4.969 | 39,200,400 |
| 2022-08-29 | 5.280 | 5.600 | 5.150 | 5.580 | 5.125 | 47,858,201 |
| 2022-08-26 | 5.560 | 5.580 | 5.350 | 5.360 | 4.923 | 50,845,200 |
| 2022-08-25 | 5.350 | 5.650 | 5.300 | 5.620 | 5.161 | 75,111,308 |
| 2022-08-24 | 5.480 | 5.540 | 5.310 | 5.320 | 4.886 | 29,678,000 |
| 2022-08-23 | 5.420 | 5.490 | 5.330 | 5.450 | 5.005 | 29,465,100 |
| 2022-08-22 | 5.340 | 5.470 | 5.300 | 5.420 | 4.978 | 26,014,400 |
| 2022-08-19 | 5.270 | 5.370 | 5.190 | 5.310 | 4.877 | 27,857,115 |
| 2022-08-18 | 5.350 | 5.390 | 5.210 | 5.240 | 4.812 | 30,368,200 |
| 2022-08-17 | 5.460 | 5.490 | 5.370 | 5.440 | 4.996 | 18,064,107 |
| 2022-08-16 | 5.360 | 5.450 | 5.310 | 5.440 | 4.996 | 21,072,400 |
| 2022-08-15 | 5.350 | 5.480 | 5.320 | 5.430 | 4.987 | 25,552,240 |
| 2022-08-12 | 5.240 | 5.370 | 5.230 | 5.310 | 4.877 | 18,767,600 |
| 2022-08-11 | 5.120 | 5.290 | 5.120 | 5.230 | 4.803 | 19,430,402 |
| 2022-08-10 | 5.150 | 5.210 | 5.060 | 5.090 | 4.675 | 14,355,600 |
| 2022-08-09 | 5.080 | 5.230 | 5.040 | 5.190 | 4.767 | 18,089,355 |
| 2022-08-08 | 4.970 | 5.080 | 4.960 | 5.070 | 4.656 | 10,944,600 |
| 2022-08-05 | 4.900 | 5.010 | 4.870 | 4.990 | 4.583 | 11,857,200 |
| 2022-08-04 | 4.880 | 4.930 | 4.820 | 4.930 | 4.528 | 10,224,900 |
| 2022-08-03 | 4.920 | 5.050 | 4.840 | 4.870 | 4.473 | 14,988,400 |
| 2022-08-02 | 5.100 | 5.100 | 4.840 | 4.970 | 4.565 | 25,441,700 |
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.