Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.080 | 5.380 | 4.740 | 4.800 | 4.800 | 104,564,728 |
| 2026-07-16 | 5.630 | 6.060 | 5.220 | 5.250 | 5.250 | 140,138,379 |
| 2026-07-15 | 5.180 | 5.630 | 5.050 | 5.630 | 5.630 | 69,641,536 |
| 2026-07-14 | 4.660 | 5.120 | 4.660 | 5.120 | 5.120 | 37,833,842 |
| 2026-07-13 | 4.910 | 5.010 | 4.620 | 4.650 | 4.650 | 40,185,439 |
| 2026-07-10 | 4.680 | 5.050 | 4.600 | 4.910 | 4.910 | 52,712,146 |
| 2026-07-09 | 4.740 | 4.920 | 4.690 | 4.760 | 4.760 | 41,984,931 |
| 2026-07-08 | 5.020 | 5.060 | 4.780 | 4.820 | 4.820 | 45,383,480 |
| 2026-07-07 | 5.280 | 5.320 | 4.990 | 5.030 | 5.030 | 48,443,673 |
| 2026-07-06 | 5.290 | 5.480 | 5.270 | 5.350 | 5.350 | 47,755,131 |
| 2026-07-03 | 5.330 | 5.440 | 5.290 | 5.340 | 5.340 | 35,728,631 |
| 2026-07-02 | 5.380 | 5.790 | 5.310 | 5.330 | 5.330 | 57,280,457 |
| 2026-07-01 | 5.260 | 5.490 | 5.240 | 5.430 | 5.430 | 41,649,296 |
| 2026-06-30 | 5.500 | 5.520 | 5.240 | 5.290 | 5.290 | 49,825,672 |
| 2026-06-29 | 5.500 | 5.600 | 5.400 | 5.570 | 5.570 | 42,609,230 |
| 2026-06-26 | 5.670 | 5.730 | 5.390 | 5.490 | 5.490 | 54,589,197 |
| 2026-06-25 | 5.580 | 5.870 | 5.500 | 5.660 | 5.660 | 74,718,855 |
| 2026-06-24 | 6.230 | 6.230 | 5.610 | 5.710 | 5.710 | 101,628,122 |
| 2026-06-23 | 6.180 | 6.640 | 6.180 | 6.230 | 6.230 | 96,801,046 |
| 2026-06-22 | 6.000 | 6.320 | 5.970 | 6.280 | 6.280 | 97,375,797 |
| 2026-06-18 | 6.140 | 6.300 | 5.970 | 6.010 | 6.010 | 89,003,170 |
| 2026-06-17 | 6.520 | 6.530 | 6.160 | 6.220 | 6.220 | 129,537,108 |
| 2026-06-16 | 6.290 | 6.850 | 6.140 | 6.620 | 6.620 | 172,251,844 |
| 2026-06-15 | 6.600 | 6.730 | 6.530 | 6.530 | 6.530 | 32,507,300 |
| 2026-06-12 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 94,133,900 |
| 2026-06-11 | 7.800 | 8.420 | 7.800 | 8.050 | 8.050 | 200,190,231 |
| 2026-06-10 | 7.800 | 8.680 | 7.580 | 7.650 | 7.650 | 191,181,140 |
| 2026-06-09 | 8.060 | 8.580 | 8.060 | 8.060 | 8.060 | 174,737,397 |
| 2026-06-08 | 8.230 | 8.950 | 8.230 | 8.950 | 8.950 | 215,638,298 |
| 2026-06-05 | 7.400 | 8.140 | 7.350 | 8.140 | 8.140 | 213,082,408 |
| 2026-06-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 26,478,877 |
| 2026-06-03 | 6.730 | 6.730 | 6.280 | 6.730 | 6.730 | 96,648,694 |
| 2026-06-02 | 6.110 | 6.120 | 6.030 | 6.120 | 6.120 | 25,036,105 |
| 2026-06-01 | 5.060 | 5.560 | 5.010 | 5.560 | 5.560 | 44,083,400 |
| 2026-05-29 | 5.040 | 5.160 | 5.000 | 5.050 | 5.050 | 20,036,600 |
| 2026-05-28 | 5.000 | 5.150 | 4.960 | 5.020 | 5.020 | 17,952,162 |
| 2026-05-27 | 5.050 | 5.090 | 4.900 | 5.010 | 5.010 | 19,626,000 |
| 2026-05-26 | 5.140 | 5.250 | 5.010 | 5.090 | 5.090 | 21,105,907 |
| 2026-05-25 | 5.390 | 5.430 | 5.130 | 5.170 | 5.170 | 26,055,900 |
| 2026-05-22 | 5.160 | 5.220 | 5.050 | 5.170 | 5.170 | 13,839,204 |
| 2026-05-21 | 5.330 | 5.360 | 5.090 | 5.100 | 5.100 | 16,919,579 |
| 2026-05-20 | 5.480 | 5.500 | 5.310 | 5.330 | 5.330 | 13,884,726 |
| 2026-05-19 | 5.450 | 5.490 | 5.380 | 5.480 | 5.480 | 13,111,761 |
| 2026-05-18 | 5.480 | 5.510 | 5.320 | 5.470 | 5.470 | 13,097,467 |
| 2026-05-15 | 5.430 | 5.520 | 5.340 | 5.420 | 5.420 | 16,856,553 |
| 2026-05-14 | 5.690 | 5.710 | 5.460 | 5.460 | 5.460 | 20,579,778 |
| 2026-05-13 | 5.620 | 5.710 | 5.560 | 5.680 | 5.680 | 17,594,420 |
| 2026-05-12 | 5.730 | 5.750 | 5.580 | 5.610 | 5.610 | 17,818,200 |
| 2026-05-11 | 5.780 | 5.820 | 5.670 | 5.710 | 5.710 | 18,544,463 |
| 2026-05-08 | 5.700 | 5.750 | 5.660 | 5.710 | 5.710 | 16,969,286 |
| 2026-05-07 | 5.800 | 5.860 | 5.590 | 5.700 | 5.700 | 29,736,786 |
| 2026-05-06 | 5.780 | 5.870 | 5.730 | 5.860 | 5.860 | 18,203,128 |
| 2026-04-30 | 5.850 | 5.900 | 5.740 | 5.790 | 5.790 | 20,194,765 |
| 2026-04-29 | 5.770 | 5.960 | 5.750 | 5.910 | 5.910 | 25,563,775 |
| 2026-04-28 | 5.710 | 5.830 | 5.690 | 5.800 | 5.800 | 20,441,442 |
| 2026-04-27 | 5.580 | 5.730 | 5.520 | 5.710 | 5.710 | 16,831,113 |
| 2026-04-24 | 5.850 | 5.850 | 5.650 | 5.670 | 5.670 | 22,823,184 |
| 2026-04-23 | 5.660 | 5.910 | 5.640 | 5.860 | 5.860 | 28,686,648 |
| 2026-04-22 | 5.820 | 5.820 | 5.630 | 5.700 | 5.700 | 14,921,748 |
| 2026-04-21 | 5.750 | 5.830 | 5.730 | 5.810 | 5.810 | 16,840,544 |
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.