Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.990 | 7.990 | 7.650 | 7.990 | 7.990 | 114,587,763 |
| 2025-10-20 | 6.880 | 7.260 | 6.700 | 7.260 | 7.260 | 46,218,023 |
| 2025-10-17 | 6.500 | 6.600 | 6.410 | 6.600 | 6.600 | 48,065,480 |
| 2025-10-16 | 5.540 | 6.000 | 5.440 | 6.000 | 6.000 | 150,298,149 |
| 2025-10-15 | 5.080 | 5.450 | 4.980 | 5.450 | 5.450 | 79,429,668 |
| 2025-10-14 | 4.500 | 4.950 | 4.340 | 4.950 | 4.950 | 92,041,127 |
| 2025-10-13 | 4.130 | 4.730 | 4.110 | 4.500 | 4.500 | 106,625,478 |
| 2025-10-10 | 3.870 | 4.310 | 3.860 | 4.310 | 4.310 | 50,434,328 |
| 2025-10-09 | 3.980 | 3.990 | 3.870 | 3.920 | 3.920 | 43,749,582 |
| 2025-09-30 | 3.870 | 4.260 | 3.820 | 4.060 | 4.060 | 71,219,288 |
| 2025-09-29 | 4.290 | 4.470 | 3.920 | 4.060 | 4.060 | 96,132,715 |
| 2025-09-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 20,758,516 |
| 2025-09-25 | 3.710 | 3.730 | 3.650 | 3.690 | 3.690 | 9,139,000 |
| 2025-09-24 | 3.730 | 3.760 | 3.680 | 3.720 | 3.720 | 10,756,201 |
| 2025-09-23 | 3.710 | 3.750 | 3.600 | 3.750 | 3.750 | 16,076,602 |
| 2025-09-22 | 3.780 | 3.810 | 3.690 | 3.710 | 3.710 | 14,398,600 |
| 2025-09-19 | 3.720 | 3.800 | 3.720 | 3.780 | 3.780 | 16,690,949 |
| 2025-09-18 | 3.810 | 3.810 | 3.700 | 3.720 | 3.720 | 18,707,900 |
| 2025-09-17 | 3.740 | 3.830 | 3.710 | 3.810 | 3.810 | 22,745,311 |
| 2025-09-16 | 3.750 | 3.790 | 3.720 | 3.750 | 3.750 | 16,305,300 |
| 2025-09-15 | 3.660 | 3.720 | 3.630 | 3.720 | 3.720 | 16,608,900 |
| 2025-09-12 | 3.640 | 3.690 | 3.620 | 3.660 | 3.660 | 14,602,424 |
| 2025-09-11 | 3.650 | 3.660 | 3.600 | 3.650 | 3.650 | 12,028,784 |
| 2025-09-10 | 3.660 | 3.670 | 3.620 | 3.640 | 3.640 | 9,861,650 |
| 2025-09-09 | 3.690 | 3.720 | 3.650 | 3.670 | 3.670 | 11,520,100 |
| 2025-09-08 | 3.640 | 3.700 | 3.630 | 3.690 | 3.690 | 12,801,250 |
| 2025-09-05 | 3.630 | 3.680 | 3.600 | 3.660 | 3.660 | 14,572,600 |
| 2025-09-04 | 3.630 | 3.670 | 3.610 | 3.640 | 3.640 | 13,646,000 |
| 2025-09-03 | 3.710 | 3.730 | 3.600 | 3.630 | 3.630 | 12,430,705 |
| 2025-09-02 | 3.680 | 3.720 | 3.640 | 3.720 | 3.720 | 12,975,000 |
| 2025-09-01 | 3.670 | 3.710 | 3.630 | 3.700 | 3.700 | 11,214,095 |
| 2025-08-29 | 3.730 | 3.730 | 3.660 | 3.670 | 3.670 | 12,465,000 |
| 2025-08-28 | 3.710 | 3.740 | 3.620 | 3.730 | 3.730 | 18,432,839 |
| 2025-08-27 | 3.830 | 3.850 | 3.730 | 3.730 | 3.730 | 22,323,107 |
| 2025-08-26 | 3.860 | 3.880 | 3.830 | 3.850 | 3.850 | 15,199,000 |
| 2025-08-25 | 3.830 | 3.880 | 3.810 | 3.860 | 3.860 | 22,164,900 |
| 2025-08-22 | 3.820 | 3.840 | 3.770 | 3.820 | 3.820 | 14,593,400 |
| 2025-08-21 | 3.800 | 3.830 | 3.780 | 3.830 | 3.830 | 19,282,800 |
| 2025-08-20 | 3.780 | 3.820 | 3.740 | 3.810 | 3.810 | 14,797,657 |
| 2025-08-19 | 3.750 | 3.770 | 3.730 | 3.770 | 3.770 | 12,433,395 |
| 2025-08-18 | 3.750 | 3.790 | 3.730 | 3.760 | 3.760 | 18,294,909 |
| 2025-08-15 | 3.740 | 3.770 | 3.730 | 3.740 | 3.740 | 13,231,900 |
| 2025-08-14 | 3.820 | 3.830 | 3.730 | 3.750 | 3.750 | 17,963,900 |
| 2025-08-13 | 3.880 | 3.880 | 3.820 | 3.830 | 3.830 | 18,244,900 |
| 2025-08-12 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 15,034,904 |
| 2025-08-11 | 3.860 | 3.890 | 3.840 | 3.880 | 3.880 | 14,025,600 |
| 2025-08-08 | 3.890 | 3.900 | 3.830 | 3.840 | 3.840 | 12,943,100 |
| 2025-08-07 | 3.890 | 3.910 | 3.830 | 3.880 | 3.880 | 15,495,700 |
| 2025-08-06 | 3.910 | 3.940 | 3.870 | 3.910 | 3.910 | 17,366,800 |
| 2025-08-05 | 3.840 | 3.910 | 3.830 | 3.900 | 3.900 | 14,813,100 |
| 2025-08-04 | 3.830 | 3.860 | 3.770 | 3.850 | 3.850 | 14,002,180 |
| 2025-08-01 | 3.770 | 3.870 | 3.750 | 3.850 | 3.850 | 18,777,595 |
| 2025-07-31 | 3.910 | 3.910 | 3.780 | 3.780 | 3.780 | 26,306,500 |
| 2025-07-30 | 3.970 | 4.010 | 3.890 | 3.910 | 3.910 | 21,343,502 |
| 2025-07-29 | 3.970 | 3.970 | 3.890 | 3.950 | 3.950 | 21,887,200 |
| 2025-07-28 | 3.970 | 4.040 | 3.890 | 3.970 | 3.970 | 29,704,900 |
| 2025-07-25 | 4.150 | 4.220 | 4.060 | 4.070 | 4.070 | 33,198,700 |
| 2025-07-24 | 4.130 | 4.170 | 4.010 | 4.150 | 4.150 | 55,565,744 |
| 2025-07-23 | 4.220 | 4.440 | 4.110 | 4.140 | 4.140 | 85,982,700 |
| 2025-07-22 | 3.930 | 4.100 | 3.830 | 4.070 | 4.070 | 57,234,502 |
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.