Henan Dayou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.250	4.370	4.140	4.250	3.637	8,542,553
2022-01-27	4.190	4.310	4.180	4.180	3.577	6,453,351
2022-01-26	4.090	4.220	4.080	4.220	3.611	5,242,800
2022-01-25	4.340	4.370	4.160	4.160	3.560	11,554,800
2022-01-24	4.370	4.430	4.330	4.380	3.748	5,429,502
2022-01-21	4.290	4.400	4.290	4.400	3.765	7,111,101
2022-01-20	4.340	4.380	4.290	4.310	3.688	5,112,287
2022-01-19	4.320	4.420	4.300	4.380	3.748	6,499,089
2022-01-18	4.290	4.350	4.250	4.300	3.680	4,184,500
2022-01-17	4.250	4.320	4.210	4.300	3.680	5,127,900
2022-01-14	4.360	4.400	4.220	4.250	3.637	10,436,080
2022-01-13	4.390	4.470	4.360	4.370	3.740	7,793,902
2022-01-12	4.460	4.480	4.340	4.410	3.774	8,094,029
2022-01-11	4.420	4.600	4.400	4.440	3.800	8,799,065
2022-01-10	4.370	4.440	4.360	4.430	3.791	5,502,910
2022-01-07	4.420	4.500	4.390	4.390	3.757	10,742,100
2022-01-06	4.310	4.490	4.280	4.470	3.825	16,466,964
2022-01-05	4.260	4.350	4.240	4.280	3.663	7,879,800
2022-01-04	4.380	4.430	4.260	4.270	3.654	10,586,300
2021-12-31	4.180	4.310	4.160	4.240	3.628	7,825,281
2021-12-30	4.130	4.170	4.110	4.160	3.560	5,114,300
2021-12-29	4.120	4.180	4.080	4.110	3.517	9,971,001
2021-12-28	4.100	4.200	4.100	4.130	3.534	6,924,800
2021-12-27	4.030	4.230	4.030	4.110	3.517	9,601,765
2021-12-24	4.080	4.090	4.000	4.050	3.466	5,877,510
2021-12-23	4.100	4.130	4.070	4.070	3.483	4,748,900
2021-12-22	4.060	4.120	4.040	4.080	3.491	6,300,900
2021-12-21	4.010	4.060	4.000	4.060	3.474	5,216,863
2021-12-20	4.020	4.040	3.990	4.020	3.440	4,905,677
2021-12-17	4.050	4.100	4.010	4.040	3.457	6,214,400
2021-12-16	3.970	4.120	3.970	4.060	3.474	9,746,200
2021-12-15	3.930	3.980	3.910	3.950	3.380	4,354,100
2021-12-14	3.990	3.990	3.940	3.950	3.380	5,432,200
2021-12-13	4.010	4.050	3.970	4.000	3.423	5,274,800
2021-12-10	4.030	4.070	3.980	4.000	3.423	4,492,800
2021-12-09	4.020	4.100	3.990	4.030	3.449	7,378,421
2021-12-08	4.110	4.130	4.020	4.040	3.457	7,613,221
2021-12-07	4.000	4.130	3.950	4.120	3.526	10,899,700
2021-12-06	4.000	4.100	3.970	3.990	3.414	10,215,100
2021-12-03	3.900	3.990	3.880	3.970	3.397	9,041,800
2021-12-02	3.860	3.940	3.850	3.900	3.337	5,419,900
2021-12-01	3.810	3.880	3.810	3.870	3.312	6,149,802
2021-11-30	3.850	3.870	3.820	3.830	3.278	4,517,000
2021-11-29	3.820	3.860	3.800	3.840	3.286	4,155,100
2021-11-26	3.870	3.870	3.840	3.870	3.312	3,591,586
2021-11-25	3.920	3.930	3.870	3.880	3.320	4,646,484
2021-11-24	3.910	3.940	3.880	3.930	3.363	5,138,900
2021-11-23	3.880	3.920	3.860	3.900	3.337	3,877,000
2021-11-22	3.920	3.960	3.860	3.860	3.303	5,600,500
2021-11-19	3.930	3.950	3.900	3.940	3.372	4,412,160
2021-11-18	3.950	4.020	3.930	3.940	3.372	5,278,700
2021-11-17	3.890	3.960	3.890	3.940	3.372	3,327,675
2021-11-16	3.870	3.930	3.870	3.890	3.329	4,057,300
2021-11-15	3.880	3.930	3.840	3.900	3.337	3,581,400
2021-11-12	3.940	3.990	3.900	3.900	3.337	4,273,575
2021-11-11	3.880	4.020	3.870	3.970	3.397	6,726,601
2021-11-10	3.840	3.870	3.820	3.870	3.312	3,766,275
2021-11-09	3.820	3.880	3.820	3.870	3.312	3,624,601
2021-11-08	3.740	3.860	3.740	3.850	3.295	5,175,100
2021-11-05	3.770	3.780	3.730	3.760	3.218	4,109,100

← NewerPage 20 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.