Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.380 | 7.430 | 6.900 | 6.900 | 6.900 | 64,384,760 |
| 2026-01-14 | 7.780 | 7.830 | 7.530 | 7.670 | 7.670 | 61,720,828 |
| 2026-01-13 | 8.180 | 8.230 | 7.730 | 7.770 | 7.770 | 70,334,495 |
| 2026-01-12 | 7.990 | 8.250 | 7.900 | 8.180 | 8.180 | 94,821,674 |
| 2026-01-09 | 8.010 | 8.300 | 7.720 | 8.100 | 8.100 | 106,568,169 |
| 2026-01-08 | 8.100 | 8.540 | 7.960 | 8.370 | 8.370 | 175,471,758 |
| 2026-01-07 | 7.200 | 7.870 | 7.100 | 7.870 | 7.870 | 115,290,451 |
| 2026-01-06 | 7.090 | 7.230 | 7.080 | 7.150 | 7.150 | 27,818,026 |
| 2026-01-05 | 7.050 | 7.080 | 6.960 | 7.080 | 7.080 | 24,817,774 |
| 2025-12-31 | 7.030 | 7.050 | 6.880 | 6.980 | 6.980 | 21,889,600 |
| 2025-12-30 | 7.080 | 7.100 | 6.980 | 7.050 | 7.050 | 23,708,622 |
| 2025-12-29 | 7.220 | 7.260 | 7.100 | 7.120 | 7.120 | 26,529,493 |
| 2025-12-26 | 7.130 | 7.240 | 7.060 | 7.210 | 7.210 | 28,309,705 |
| 2025-12-25 | 7.030 | 7.100 | 7.000 | 7.100 | 7.100 | 21,879,803 |
| 2025-12-24 | 6.970 | 7.040 | 6.860 | 7.040 | 7.040 | 25,762,589 |
| 2025-12-23 | 7.060 | 7.060 | 6.920 | 6.950 | 6.950 | 24,618,220 |
| 2025-12-22 | 7.000 | 7.050 | 6.940 | 7.040 | 7.040 | 28,975,394 |
| 2025-12-19 | 6.890 | 6.980 | 6.730 | 6.950 | 6.950 | 49,443,805 |
| 2025-12-18 | 7.100 | 7.160 | 6.850 | 6.920 | 6.920 | 55,307,908 |
| 2025-12-17 | 6.760 | 6.940 | 6.630 | 6.880 | 6.880 | 49,332,173 |
| 2025-12-16 | 7.450 | 7.490 | 6.820 | 6.840 | 6.840 | 66,953,498 |
| 2025-12-15 | 7.330 | 7.810 | 7.310 | 7.580 | 7.580 | 58,295,810 |
| 2025-12-12 | 7.470 | 7.620 | 7.350 | 7.420 | 7.420 | 40,358,937 |
| 2025-12-11 | 7.690 | 7.710 | 7.500 | 7.500 | 7.500 | 38,848,616 |
| 2025-12-10 | 7.650 | 7.790 | 7.580 | 7.710 | 7.710 | 41,110,301 |
| 2025-12-09 | 7.970 | 8.000 | 7.520 | 7.670 | 7.670 | 77,576,341 |
| 2025-12-08 | 8.110 | 8.220 | 7.900 | 8.040 | 8.040 | 74,273,142 |
| 2025-12-05 | 8.000 | 8.180 | 7.800 | 8.160 | 8.160 | 80,924,361 |
| 2025-12-04 | 9.150 | 9.160 | 8.280 | 8.310 | 8.310 | 127,064,187 |
| 2025-12-03 | 8.180 | 9.200 | 8.100 | 9.200 | 9.200 | 147,093,286 |
| 2025-12-02 | 8.090 | 8.650 | 7.950 | 8.360 | 8.360 | 101,138,663 |
| 2025-12-01 | 8.260 | 8.270 | 8.050 | 8.100 | 8.100 | 51,756,235 |
| 2025-11-28 | 7.920 | 8.100 | 7.710 | 8.100 | 8.100 | 55,713,923 |
| 2025-11-27 | 7.890 | 8.160 | 7.740 | 8.020 | 8.020 | 58,975,437 |
| 2025-11-26 | 8.130 | 8.170 | 7.840 | 7.880 | 7.880 | 60,120,094 |
| 2025-11-25 | 7.960 | 8.250 | 7.810 | 8.200 | 8.200 | 68,151,824 |
| 2025-11-24 | 7.800 | 8.090 | 7.650 | 7.890 | 7.890 | 68,370,863 |
| 2025-11-21 | 8.110 | 8.650 | 7.930 | 8.010 | 8.010 | 93,892,098 |
| 2025-11-20 | 8.800 | 9.080 | 8.310 | 8.310 | 8.310 | 110,843,061 |
| 2025-11-19 | 10.090 | 10.160 | 9.230 | 9.230 | 9.230 | 122,040,155 |
| 2025-11-18 | 11.200 | 12.000 | 10.100 | 10.260 | 10.260 | 200,248,157 |
| 2025-11-17 | 10.390 | 11.150 | 10.230 | 11.150 | 11.150 | 137,722,637 |
| 2025-11-14 | 8.950 | 10.140 | 8.950 | 10.140 | 10.140 | 147,901,072 |
| 2025-11-13 | 8.930 | 9.520 | 8.700 | 9.220 | 9.220 | 157,031,852 |
| 2025-11-12 | 9.150 | 9.850 | 8.850 | 8.870 | 8.870 | 188,425,534 |
| 2025-11-11 | 8.110 | 9.080 | 8.080 | 9.080 | 9.080 | 136,512,727 |
| 2025-11-10 | 8.350 | 8.880 | 8.230 | 8.250 | 8.250 | 143,640,122 |
| 2025-11-07 | 7.920 | 8.480 | 7.750 | 8.290 | 8.290 | 118,317,791 |
| 2025-11-06 | 8.350 | 8.730 | 8.150 | 8.150 | 8.150 | 158,858,928 |
| 2025-11-05 | 8.310 | 9.410 | 7.800 | 9.060 | 9.060 | 202,599,584 |
| 2025-11-04 | 8.250 | 8.750 | 8.120 | 8.550 | 8.550 | 126,843,308 |
| 2025-11-03 | 7.900 | 8.280 | 7.750 | 8.260 | 8.260 | 113,664,003 |
| 2025-10-31 | 8.470 | 8.570 | 7.910 | 7.910 | 7.910 | 118,687,352 |
| 2025-10-30 | 8.280 | 8.940 | 8.200 | 8.790 | 8.790 | 144,903,139 |
| 2025-10-29 | 8.340 | 8.850 | 8.220 | 8.530 | 8.530 | 128,290,686 |
| 2025-10-28 | 8.680 | 9.080 | 8.350 | 8.600 | 8.600 | 175,354,034 |
| 2025-10-27 | 9.010 | 9.870 | 8.600 | 9.280 | 9.280 | 212,756,840 |
| 2025-10-24 | 9.950 | 10.080 | 8.700 | 9.060 | 9.060 | 213,823,201 |
| 2025-10-23 | 9.500 | 9.670 | 8.870 | 9.670 | 9.670 | 70,252,430 |
| 2025-10-22 | 8.400 | 8.790 | 8.400 | 8.790 | 8.790 | 74,545,729 |
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.