Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.670 | 5.800 | 5.660 | 5.760 | 5.760 | 20,382,518 |
| 2026-04-17 | 5.740 | 5.740 | 5.610 | 5.670 | 5.670 | 12,891,800 |
| 2026-04-16 | 5.680 | 5.740 | 5.610 | 5.720 | 5.720 | 14,445,106 |
| 2026-04-15 | 5.710 | 5.710 | 5.620 | 5.660 | 5.660 | 10,939,178 |
| 2026-04-14 | 5.710 | 5.770 | 5.620 | 5.710 | 5.710 | 15,135,964 |
| 2026-04-13 | 5.680 | 5.780 | 5.680 | 5.760 | 5.760 | 14,596,603 |
| 2026-04-10 | 5.680 | 5.760 | 5.650 | 5.680 | 5.680 | 15,615,085 |
| 2026-04-09 | 5.790 | 5.820 | 5.650 | 5.690 | 5.690 | 16,939,971 |
| 2026-04-08 | 5.590 | 5.770 | 5.560 | 5.760 | 5.760 | 19,600,980 |
| 2026-04-07 | 5.500 | 5.680 | 5.460 | 5.670 | 5.670 | 20,976,071 |
| 2026-04-03 | 5.760 | 5.770 | 5.430 | 5.530 | 5.530 | 25,884,368 |
| 2026-04-02 | 5.850 | 5.860 | 5.740 | 5.760 | 5.760 | 18,260,284 |
| 2026-04-01 | 5.840 | 5.880 | 5.720 | 5.790 | 5.790 | 18,952,027 |
| 2026-03-31 | 6.000 | 6.140 | 5.830 | 5.840 | 5.840 | 30,882,565 |
| 2026-03-30 | 6.160 | 6.370 | 6.060 | 6.090 | 6.090 | 27,764,800 |
| 2026-03-27 | 6.040 | 6.240 | 6.040 | 6.210 | 6.210 | 22,411,993 |
| 2026-03-26 | 6.190 | 6.280 | 6.050 | 6.120 | 6.120 | 24,992,612 |
| 2026-03-25 | 6.080 | 6.260 | 5.980 | 6.250 | 6.250 | 32,585,789 |
| 2026-03-24 | 6.000 | 6.230 | 5.820 | 6.200 | 6.200 | 34,811,891 |
| 2026-03-23 | 6.310 | 6.400 | 6.110 | 6.140 | 6.140 | 36,847,915 |
| 2026-03-20 | 6.350 | 6.360 | 5.960 | 6.210 | 6.210 | 39,988,829 |
| 2026-03-19 | 6.450 | 6.680 | 6.370 | 6.560 | 6.560 | 49,744,369 |
| 2026-03-18 | 6.480 | 6.490 | 6.230 | 6.280 | 6.280 | 34,724,031 |
| 2026-03-17 | 6.580 | 6.710 | 6.500 | 6.510 | 6.510 | 32,772,747 |
| 2026-03-16 | 6.810 | 7.010 | 6.600 | 6.660 | 6.660 | 45,735,161 |
| 2026-03-13 | 6.860 | 7.080 | 6.820 | 6.860 | 6.860 | 59,341,221 |
| 2026-03-12 | 6.710 | 7.100 | 6.660 | 6.870 | 6.870 | 68,497,924 |
| 2026-03-11 | 6.770 | 6.830 | 6.620 | 6.710 | 6.710 | 41,392,421 |
| 2026-03-10 | 6.610 | 6.890 | 6.580 | 6.830 | 6.830 | 49,121,555 |
| 2026-03-09 | 7.300 | 7.350 | 6.960 | 6.990 | 6.990 | 79,681,775 |
| 2026-03-06 | 6.950 | 7.000 | 6.700 | 6.970 | 6.970 | 49,713,099 |
| 2026-03-05 | 7.050 | 7.200 | 6.760 | 7.070 | 7.070 | 92,946,434 |
| 2026-03-04 | 7.760 | 7.760 | 7.090 | 7.260 | 7.260 | 123,915,145 |
| 2026-03-03 | 7.220 | 7.880 | 7.180 | 7.880 | 7.880 | 159,614,038 |
| 2026-03-02 | 7.460 | 7.500 | 7.060 | 7.160 | 7.160 | 57,672,542 |
| 2026-02-27 | 7.010 | 7.270 | 7.000 | 7.250 | 7.250 | 37,581,388 |
| 2026-02-26 | 7.140 | 7.300 | 7.030 | 7.040 | 7.040 | 28,418,401 |
| 2026-02-25 | 7.100 | 7.250 | 7.030 | 7.160 | 7.160 | 32,462,245 |
| 2026-02-24 | 6.990 | 7.180 | 6.910 | 7.130 | 7.130 | 37,948,000 |
| 2026-02-13 | 6.990 | 6.990 | 6.850 | 6.850 | 6.850 | 24,606,703 |
| 2026-02-12 | 7.100 | 7.180 | 6.980 | 7.000 | 7.000 | 29,548,289 |
| 2026-02-11 | 7.120 | 7.200 | 7.000 | 7.130 | 7.130 | 31,756,116 |
| 2026-02-10 | 7.190 | 7.230 | 7.070 | 7.170 | 7.170 | 34,058,559 |
| 2026-02-09 | 7.090 | 7.230 | 7.060 | 7.210 | 7.210 | 48,242,826 |
| 2026-02-06 | 7.070 | 7.270 | 7.000 | 7.080 | 7.080 | 60,079,619 |
| 2026-02-05 | 7.090 | 7.640 | 7.000 | 7.140 | 7.140 | 107,251,199 |
| 2026-02-04 | 6.690 | 7.360 | 6.660 | 7.360 | 7.360 | 118,157,668 |
| 2026-02-03 | 6.600 | 6.710 | 6.490 | 6.690 | 6.690 | 47,840,941 |
| 2026-02-02 | 6.950 | 6.970 | 6.630 | 6.630 | 6.630 | 90,405,518 |
| 2026-01-30 | 7.090 | 7.680 | 7.090 | 7.370 | 7.370 | 123,022,941 |
| 2026-01-29 | 7.100 | 7.260 | 6.950 | 6.980 | 6.980 | 61,625,533 |
| 2026-01-28 | 7.110 | 7.410 | 6.920 | 7.280 | 7.280 | 84,510,683 |
| 2026-01-27 | 7.290 | 7.360 | 6.900 | 7.010 | 7.010 | 60,888,897 |
| 2026-01-26 | 7.300 | 7.500 | 7.250 | 7.360 | 7.360 | 76,485,334 |
| 2026-01-23 | 7.360 | 7.580 | 7.250 | 7.300 | 7.300 | 123,454,625 |
| 2026-01-22 | 6.690 | 7.400 | 6.550 | 7.400 | 7.400 | 117,280,441 |
| 2026-01-21 | 7.340 | 7.340 | 6.700 | 6.730 | 6.730 | 95,358,679 |
| 2026-01-20 | 6.790 | 7.340 | 6.740 | 7.340 | 7.340 | 76,456,413 |
| 2026-01-19 | 6.500 | 6.880 | 6.450 | 6.670 | 6.670 | 70,336,163 |
| 2026-01-16 | 6.620 | 6.890 | 6.340 | 6.390 | 6.390 | 76,452,291 |
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.