Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.070 | 5.120 | 4.920 | 4.950 | 4.236 | 20,552,246 |
| 2022-05-05 | 5.110 | 5.350 | 5.080 | 5.140 | 4.399 | 27,373,346 |
| 2022-04-29 | 4.960 | 5.190 | 4.900 | 5.070 | 4.339 | 37,593,900 |
| 2022-04-28 | 4.930 | 5.170 | 4.790 | 4.920 | 4.210 | 39,296,701 |
| 2022-04-27 | 4.630 | 5.120 | 4.620 | 5.100 | 4.364 | 36,177,200 |
| 2022-04-26 | 4.960 | 4.980 | 4.650 | 4.650 | 3.979 | 41,467,414 |
| 2022-04-25 | 5.600 | 5.640 | 5.170 | 5.170 | 4.424 | 25,145,808 |
| 2022-04-22 | 5.390 | 5.800 | 5.390 | 5.740 | 4.912 | 35,889,460 |
| 2022-04-21 | 5.930 | 6.270 | 5.570 | 5.630 | 4.818 | 52,028,313 |
| 2022-04-20 | 5.950 | 6.240 | 5.920 | 6.040 | 5.169 | 36,463,018 |
| 2022-04-19 | 6.050 | 6.390 | 5.900 | 6.090 | 5.212 | 47,590,293 |
| 2022-04-18 | 6.370 | 6.590 | 6.190 | 6.190 | 5.297 | 40,829,887 |
| 2022-04-15 | 6.880 | 6.880 | 6.880 | 6.880 | 5.888 | 0 |
| 2022-04-14 | 6.570 | 6.890 | 6.460 | 6.880 | 5.888 | 26,003,889 |
| 2022-04-13 | 6.320 | 6.660 | 6.260 | 6.610 | 5.657 | 24,257,202 |
| 2022-04-12 | 6.490 | 6.620 | 6.200 | 6.350 | 5.434 | 24,513,400 |
| 2022-04-11 | 6.070 | 6.470 | 6.010 | 6.470 | 5.537 | 23,885,603 |
| 2022-04-08 | 6.130 | 6.410 | 5.860 | 6.160 | 5.271 | 24,402,557 |
| 2022-04-07 | 5.900 | 6.160 | 5.830 | 6.120 | 5.237 | 20,970,402 |
| 2022-04-06 | 5.550 | 5.870 | 5.550 | 5.870 | 5.023 | 18,830,900 |
| 2022-04-01 | 5.270 | 5.590 | 5.250 | 5.590 | 4.784 | 18,225,400 |
| 2022-03-31 | 5.500 | 5.500 | 5.300 | 5.320 | 4.553 | 20,339,654 |
| 2022-03-30 | 5.320 | 5.460 | 5.140 | 5.270 | 4.510 | 16,547,302 |
| 2022-03-29 | 5.100 | 5.320 | 5.000 | 5.320 | 4.553 | 16,327,102 |
| 2022-03-28 | 5.200 | 5.250 | 5.030 | 5.070 | 4.339 | 11,827,000 |
| 2022-03-25 | 5.270 | 5.370 | 5.100 | 5.200 | 4.450 | 14,168,700 |
| 2022-03-24 | 5.330 | 5.430 | 5.230 | 5.270 | 4.510 | 13,506,600 |
| 2022-03-23 | 5.100 | 5.370 | 5.100 | 5.340 | 4.570 | 14,939,329 |
| 2022-03-22 | 5.080 | 5.180 | 5.050 | 5.110 | 4.373 | 9,459,102 |
| 2022-03-21 | 5.070 | 5.180 | 5.010 | 5.130 | 4.390 | 12,806,904 |
| 2022-03-18 | 4.830 | 5.020 | 4.780 | 5.020 | 4.296 | 11,013,802 |
| 2022-03-17 | 4.610 | 4.810 | 4.610 | 4.780 | 4.091 | 13,126,300 |
| 2022-03-16 | 4.650 | 4.700 | 4.430 | 4.580 | 3.919 | 18,417,324 |
| 2022-03-15 | 4.880 | 4.910 | 4.660 | 4.660 | 3.988 | 14,950,200 |
| 2022-03-14 | 4.970 | 5.090 | 4.900 | 4.910 | 4.202 | 9,283,319 |
| 2022-03-11 | 5.010 | 5.070 | 4.830 | 5.060 | 4.330 | 10,697,300 |
| 2022-03-10 | 5.040 | 5.160 | 4.920 | 5.070 | 4.339 | 10,698,500 |
| 2022-03-09 | 5.120 | 5.250 | 4.910 | 5.050 | 4.322 | 20,354,898 |
| 2022-03-08 | 5.380 | 5.400 | 5.170 | 5.170 | 4.424 | 16,870,381 |
| 2022-03-07 | 5.530 | 5.600 | 5.300 | 5.440 | 4.655 | 18,493,501 |
| 2022-03-04 | 5.260 | 5.500 | 5.210 | 5.410 | 4.630 | 14,994,009 |
| 2022-03-03 | 5.120 | 5.300 | 5.120 | 5.300 | 4.536 | 14,159,700 |
| 2022-03-02 | 5.160 | 5.290 | 5.070 | 5.100 | 4.364 | 22,980,200 |
| 2022-03-01 | 4.920 | 5.160 | 4.910 | 5.110 | 4.373 | 20,465,584 |
| 2022-02-28 | 4.700 | 4.930 | 4.690 | 4.910 | 4.202 | 16,766,302 |
| 2022-02-25 | 4.770 | 4.990 | 4.750 | 4.850 | 4.150 | 24,211,202 |
| 2022-02-24 | 4.830 | 5.040 | 4.610 | 4.750 | 4.065 | 24,754,368 |
| 2022-02-23 | 4.840 | 4.890 | 4.770 | 4.850 | 4.150 | 11,580,702 |
| 2022-02-22 | 4.790 | 4.880 | 4.760 | 4.870 | 4.168 | 13,103,702 |
| 2022-02-21 | 4.730 | 4.860 | 4.710 | 4.840 | 4.142 | 11,732,985 |
| 2022-02-18 | 4.580 | 4.800 | 4.580 | 4.730 | 4.048 | 13,394,381 |
| 2022-02-17 | 4.660 | 4.680 | 4.580 | 4.600 | 3.936 | 8,753,777 |
| 2022-02-16 | 4.450 | 4.670 | 4.450 | 4.670 | 3.996 | 17,891,381 |
| 2022-02-15 | 4.450 | 4.520 | 4.390 | 4.450 | 3.808 | 5,002,405 |
| 2022-02-14 | 4.460 | 4.550 | 4.440 | 4.480 | 3.834 | 7,561,100 |
| 2022-02-11 | 4.530 | 4.590 | 4.470 | 4.490 | 3.842 | 10,595,600 |
| 2022-02-10 | 4.470 | 4.560 | 4.460 | 4.550 | 3.894 | 11,841,300 |
| 2022-02-09 | 4.420 | 4.560 | 4.400 | 4.510 | 3.859 | 12,676,201 |
| 2022-02-08 | 4.350 | 4.480 | 4.340 | 4.450 | 3.808 | 11,276,703 |
| 2022-02-07 | 4.300 | 4.360 | 4.270 | 4.320 | 3.697 | 9,228,002 |
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.