Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.150 | 5.270 | 5.120 | 5.200 | 4.776 | 14,326,400 |
| 2022-07-29 | 5.440 | 5.450 | 5.150 | 5.190 | 4.767 | 26,399,900 |
| 2022-07-28 | 5.360 | 5.480 | 5.300 | 5.420 | 4.978 | 25,931,800 |
| 2022-07-27 | 5.360 | 5.390 | 5.270 | 5.310 | 4.877 | 15,174,564 |
| 2022-07-26 | 5.330 | 5.380 | 5.250 | 5.360 | 4.923 | 17,506,100 |
| 2022-07-25 | 5.250 | 5.400 | 5.230 | 5.390 | 4.950 | 26,379,573 |
| 2022-07-22 | 5.230 | 5.270 | 5.150 | 5.230 | 4.803 | 17,643,900 |
| 2022-07-21 | 5.420 | 5.430 | 5.250 | 5.270 | 4.840 | 23,405,600 |
| 2022-07-20 | 5.460 | 5.560 | 5.400 | 5.450 | 5.005 | 22,622,800 |
| 2022-07-19 | 5.620 | 5.620 | 5.410 | 5.470 | 5.024 | 39,668,020 |
| 2022-07-18 | 5.180 | 5.680 | 5.180 | 5.610 | 5.152 | 59,971,363 |
| 2022-07-15 | 5.070 | 5.400 | 5.030 | 5.180 | 4.757 | 45,264,273 |
| 2022-07-14 | 5.030 | 5.100 | 4.970 | 4.980 | 4.574 | 13,377,902 |
| 2022-07-13 | 4.980 | 5.070 | 4.910 | 5.070 | 4.656 | 12,640,467 |
| 2022-07-12 | 5.020 | 5.050 | 4.960 | 4.990 | 4.583 | 11,964,100 |
| 2022-07-11 | 5.010 | 5.020 | 4.900 | 4.980 | 4.574 | 16,920,602 |
| 2022-07-08 | 5.150 | 5.210 | 5.060 | 5.080 | 4.666 | 17,420,164 |
| 2022-07-07 | 5.080 | 5.170 | 5.000 | 5.080 | 4.666 | 23,386,062 |
| 2022-07-06 | 5.280 | 5.290 | 5.050 | 5.100 | 4.684 | 34,807,900 |
| 2022-07-05 | 5.190 | 5.420 | 5.190 | 5.400 | 4.959 | 42,035,800 |
| 2022-07-04 | 5.250 | 5.290 | 5.120 | 5.170 | 4.748 | 19,367,497 |
| 2022-07-01 | 5.200 | 5.320 | 5.060 | 5.250 | 4.822 | 22,278,500 |
| 2022-06-30 | 5.190 | 5.330 | 5.160 | 5.270 | 4.840 | 22,936,902 |
| 2022-06-29 | 5.380 | 5.490 | 5.210 | 5.230 | 4.803 | 33,680,900 |
| 2022-06-28 | 5.330 | 5.480 | 5.240 | 5.450 | 5.005 | 50,801,607 |
| 2022-06-27 | 5.050 | 5.300 | 5.020 | 5.300 | 4.868 | 43,934,860 |
| 2022-06-24 | 5.090 | 5.190 | 5.010 | 5.030 | 4.620 | 25,672,800 |
| 2022-06-23 | 5.050 | 5.150 | 4.950 | 5.130 | 4.711 | 28,414,400 |
| 2022-06-22 | 5.190 | 5.250 | 5.040 | 5.080 | 4.666 | 25,142,307 |
| 2022-06-21 | 5.130 | 5.250 | 5.040 | 5.160 | 4.739 | 32,227,008 |
| 2022-06-20 | 5.340 | 5.350 | 5.110 | 5.190 | 4.767 | 46,010,862 |
| 2022-06-17 | 5.510 | 5.640 | 5.460 | 5.520 | 5.070 | 34,277,107 |
| 2022-06-16 | 5.900 | 5.960 | 5.510 | 5.620 | 5.161 | 67,584,908 |
| 2022-06-15 | 6.120 | 6.180 | 5.900 | 5.910 | 5.428 | 63,343,800 |
| 2022-06-14 | 5.810 | 6.280 | 5.780 | 6.210 | 5.703 | 80,493,107 |
| 2022-06-13 | 5.960 | 6.140 | 5.750 | 5.920 | 5.437 | 59,030,446 |
| 2022-06-10 | 5.920 | 6.260 | 5.860 | 6.080 | 5.584 | 78,474,391 |
| 2022-06-09 | 6.050 | 6.480 | 5.850 | 6.060 | 5.566 | 111,803,987 |
| 2022-06-08 | 5.550 | 6.090 | 5.550 | 6.090 | 5.593 | 106,682,303 |
| 2022-06-07 | 5.690 | 5.780 | 5.500 | 5.540 | 5.088 | 59,404,721 |
| 2022-06-06 | 5.470 | 5.840 | 5.460 | 5.740 | 5.272 | 72,400,494 |
| 2022-06-02 | 5.660 | 5.670 | 5.410 | 5.520 | 5.070 | 73,512,401 |
| 2022-06-01 | 6.070 | 6.140 | 5.460 | 5.880 | 5.400 | 137,653,790 |
| 2022-05-31 | 6.070 | 6.200 | 6.070 | 6.070 | 5.575 | 56,661,500 |
| 2022-05-30 | 6.540 | 7.000 | 6.320 | 6.740 | 6.190 | 128,206,424 |
| 2022-05-27 | 5.940 | 6.530 | 5.820 | 6.530 | 5.997 | 117,064,818 |
| 2022-05-26 | 5.350 | 5.940 | 5.340 | 5.940 | 5.455 | 82,239,024 |
| 2022-05-25 | 5.300 | 5.420 | 5.230 | 5.400 | 4.959 | 53,432,500 |
| 2022-05-24 | 5.260 | 5.460 | 5.140 | 5.280 | 4.849 | 53,805,932 |
| 2022-05-23 | 5.150 | 5.500 | 5.130 | 5.240 | 4.812 | 62,057,763 |
| 2022-05-20 | 4.700 | 5.100 | 4.650 | 5.100 | 4.684 | 33,730,700 |
| 2022-05-19 | 4.500 | 4.670 | 4.410 | 4.640 | 4.261 | 19,019,413 |
| 2022-05-18 | 4.680 | 4.720 | 4.530 | 4.630 | 4.252 | 18,687,201 |
| 2022-05-17 | 4.750 | 4.860 | 4.670 | 4.730 | 4.344 | 21,314,510 |
| 2022-05-16 | 4.620 | 4.770 | 4.570 | 4.700 | 4.317 | 21,293,410 |
| 2022-05-13 | 4.570 | 4.630 | 4.510 | 4.620 | 4.243 | 14,651,156 |
| 2022-05-12 | 4.770 | 4.850 | 4.490 | 4.560 | 4.188 | 34,018,600 |
| 2022-05-11 | 5.170 | 5.270 | 5.040 | 5.130 | 4.390 | 31,299,600 |
| 2022-05-10 | 4.880 | 5.210 | 4.730 | 5.180 | 4.433 | 27,894,546 |
| 2022-05-09 | 4.940 | 4.990 | 4.820 | 4.990 | 4.270 | 15,590,146 |
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.