Henan Dayou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	3.520	3.610	3.440	3.460	3.460	18,279,400
2025-04-21	3.470	3.590	3.440	3.510	3.510	18,397,200
2025-04-18	3.510	3.530	3.390	3.470	3.470	16,045,900
2025-04-17	3.540	3.600	3.500	3.530	3.530	18,820,700
2025-04-16	3.630	3.680	3.470	3.530	3.530	26,986,009
2025-04-15	3.690	3.750	3.570	3.650	3.650	49,226,574
2025-04-14	3.400	3.650	3.350	3.650	3.650	23,901,100
2025-04-11	3.300	3.460	3.270	3.320	3.320	23,108,835
2025-04-10	3.310	3.420	3.300	3.330	3.330	30,610,200
2025-04-09	3.090	3.290	2.930	3.270	3.270	40,538,801
2025-04-08	3.090	3.370	3.090	3.240	3.240	46,872,600
2025-04-07	3.580	3.620	3.420	3.420	3.420	17,521,900
2025-04-03	3.890	3.960	3.690	3.800	3.800	47,280,018
2025-04-02	3.950	4.070	3.890	4.000	4.000	32,147,418
2025-04-01	4.090	4.100	3.900	3.950	3.950	36,955,250
2025-03-31	3.920	4.260	3.820	4.040	4.040	49,555,850
2025-03-28	4.150	4.320	4.070	4.070	4.070	67,801,318
2025-03-27	4.180	4.360	4.040	4.080	4.080	61,068,650
2025-03-26	4.170	4.370	4.140	4.260	4.260	103,568,725
2025-03-25	3.700	3.970	3.510	3.970	3.970	58,610,780
2025-03-24	3.830	3.980	3.560	3.610	3.610	73,110,895
2025-03-21	4.190	4.390	3.940	3.950	3.950	93,022,563
2025-03-20	4.380	4.800	4.370	4.380	4.380	132,770,880
2025-03-19	3.910	4.380	3.840	4.380	4.380	91,823,387
2025-03-18	3.620	3.980	3.460	3.980	3.980	101,947,852
2025-03-17	3.800	4.030	3.600	3.620	3.620	98,858,442
2025-03-14	3.660	3.700	3.470	3.700	3.700	41,681,774
2025-03-13	3.050	3.360	3.050	3.360	3.360	29,264,154
2025-03-12	3.190	3.220	3.040	3.050	3.050	36,481,620
2025-03-11	3.010	3.310	3.010	3.140	3.140	64,123,675
2025-03-10	2.780	3.050	2.780	3.050	3.050	40,310,722
2025-03-07	2.710	2.850	2.680	2.770	2.770	16,962,340
2025-03-06	2.700	2.720	2.660	2.710	2.710	7,201,400
2025-03-05	2.750	2.750	2.660	2.700	2.700	10,685,200
2025-03-04	2.780	2.780	2.730	2.740	2.740	7,569,200
2025-03-03	2.770	2.830	2.760	2.770	2.770	8,807,501
2025-02-28	2.770	2.810	2.750	2.770	2.770	8,672,403
2025-02-27	2.800	2.830	2.740	2.770	2.770	9,681,449
2025-02-26	2.700	2.800	2.700	2.800	2.800	12,212,439
2025-02-25	2.700	2.760	2.670	2.700	2.700	9,223,900
2025-02-24	2.710	2.740	2.690	2.720	2.720	10,805,826
2025-02-21	2.790	2.810	2.700	2.710	2.710	10,619,939
2025-02-20	2.770	2.800	2.750	2.780	2.780	8,042,649
2025-02-19	2.770	2.800	2.760	2.780	2.780	6,375,242
2025-02-18	2.850	2.860	2.770	2.770	2.770	7,872,600
2025-02-17	2.780	2.880	2.780	2.830	2.830	8,801,395
2025-02-14	2.870	2.870	2.800	2.820	2.820	5,852,449
2025-02-13	2.840	2.880	2.830	2.840	2.840	6,356,351
2025-02-12	2.840	2.860	2.810	2.850	2.850	6,093,353
2025-02-11	2.890	2.910	2.800	2.830	2.830	7,774,040
2025-02-10	2.850	2.890	2.840	2.870	2.870	8,755,412
2025-02-07	2.780	2.890	2.760	2.840	2.840	9,747,602
2025-02-06	2.760	2.790	2.720	2.780	2.780	5,939,960
2025-02-05	2.740	2.800	2.720	2.750	2.750	8,112,302
2025-01-27	2.710	2.830	2.710	2.740	2.740	8,817,700
2025-01-24	2.690	2.740	2.670	2.710	2.710	7,381,350
2025-01-23	2.700	2.790	2.690	2.710	2.710	10,025,681
2025-01-22	2.720	2.720	2.660	2.680	2.680	6,254,600
2025-01-21	2.760	2.780	2.690	2.720	2.720	8,051,242
2025-01-20	2.770	2.800	2.680	2.750	2.750	10,065,800

← NewerPage 7 of 21 · 1,212 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.