Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.770 | 2.800 | 2.680 | 2.750 | 2.750 | 10,065,800 |
| 2025-01-17 | 2.810 | 2.820 | 2.770 | 2.790 | 2.790 | 6,249,900 |
| 2025-01-16 | 2.760 | 2.890 | 2.760 | 2.830 | 2.830 | 10,711,000 |
| 2025-01-15 | 2.770 | 2.800 | 2.700 | 2.760 | 2.760 | 9,782,600 |
| 2025-01-14 | 2.690 | 2.790 | 2.670 | 2.770 | 2.770 | 9,809,200 |
| 2025-01-13 | 2.640 | 2.700 | 2.610 | 2.680 | 2.680 | 10,888,200 |
| 2025-01-10 | 2.770 | 2.820 | 2.650 | 2.650 | 2.650 | 11,690,171 |
| 2025-01-09 | 2.750 | 2.780 | 2.710 | 2.780 | 2.780 | 8,027,600 |
| 2025-01-08 | 2.800 | 2.830 | 2.710 | 2.760 | 2.760 | 8,107,600 |
| 2025-01-07 | 2.820 | 2.840 | 2.760 | 2.810 | 2.810 | 8,270,100 |
| 2025-01-06 | 2.790 | 2.860 | 2.710 | 2.820 | 2.820 | 10,037,940 |
| 2025-01-03 | 2.810 | 2.880 | 2.770 | 2.790 | 2.790 | 10,535,640 |
| 2025-01-02 | 2.930 | 2.950 | 2.810 | 2.840 | 2.840 | 12,281,800 |
| 2024-12-31 | 2.930 | 3.000 | 2.920 | 2.940 | 2.940 | 11,891,642 |
| 2024-12-30 | 2.960 | 2.970 | 2.880 | 2.940 | 2.940 | 10,329,400 |
| 2024-12-27 | 2.880 | 3.000 | 2.860 | 2.960 | 2.960 | 12,373,800 |
| 2024-12-26 | 2.880 | 2.940 | 2.870 | 2.880 | 2.880 | 11,196,760 |
| 2024-12-25 | 2.920 | 2.930 | 2.840 | 2.900 | 2.900 | 10,175,600 |
| 2024-12-24 | 2.910 | 2.940 | 2.870 | 2.920 | 2.920 | 13,228,428 |
| 2024-12-23 | 3.050 | 3.050 | 2.900 | 2.910 | 2.910 | 14,190,602 |
| 2024-12-20 | 3.120 | 3.140 | 3.030 | 3.040 | 3.040 | 13,858,600 |
| 2024-12-19 | 3.200 | 3.220 | 3.090 | 3.120 | 3.120 | 14,446,190 |
| 2024-12-18 | 3.250 | 3.290 | 3.230 | 3.230 | 3.230 | 8,915,710 |
| 2024-12-17 | 3.350 | 3.370 | 3.210 | 3.240 | 3.240 | 11,014,739 |
| 2024-12-16 | 3.290 | 3.380 | 3.290 | 3.340 | 3.340 | 9,836,200 |
| 2024-12-13 | 3.450 | 3.450 | 3.280 | 3.290 | 3.290 | 13,871,563 |
| 2024-12-12 | 3.480 | 3.490 | 3.410 | 3.440 | 3.440 | 8,449,500 |
| 2024-12-11 | 3.360 | 3.470 | 3.340 | 3.460 | 3.460 | 11,032,143 |
| 2024-12-10 | 3.500 | 3.510 | 3.350 | 3.360 | 3.360 | 12,736,200 |
| 2024-12-09 | 3.470 | 3.510 | 3.380 | 3.410 | 3.410 | 10,957,091 |
| 2024-12-06 | 3.400 | 3.480 | 3.360 | 3.460 | 3.460 | 11,785,600 |
| 2024-12-05 | 3.340 | 3.400 | 3.290 | 3.400 | 3.400 | 9,324,823 |
| 2024-12-04 | 3.380 | 3.410 | 3.310 | 3.350 | 3.350 | 9,129,800 |
| 2024-12-03 | 3.380 | 3.400 | 3.310 | 3.380 | 3.380 | 9,707,700 |
| 2024-12-02 | 3.250 | 3.400 | 3.240 | 3.360 | 3.360 | 12,951,900 |
| 2024-11-29 | 3.260 | 3.280 | 3.160 | 3.240 | 3.240 | 10,975,600 |
| 2024-11-28 | 3.190 | 3.290 | 3.180 | 3.260 | 3.260 | 12,235,649 |
| 2024-11-27 | 3.190 | 3.200 | 3.080 | 3.200 | 3.200 | 10,304,600 |
| 2024-11-26 | 3.250 | 3.290 | 3.170 | 3.190 | 3.190 | 11,947,286 |
| 2024-11-25 | 3.180 | 3.280 | 3.160 | 3.270 | 3.270 | 12,336,142 |
| 2024-11-22 | 3.290 | 3.310 | 3.170 | 3.170 | 3.170 | 10,331,028 |
| 2024-11-21 | 3.340 | 3.370 | 3.250 | 3.280 | 3.280 | 8,838,128 |
| 2024-11-20 | 3.250 | 3.360 | 3.220 | 3.360 | 3.360 | 12,854,300 |
| 2024-11-19 | 3.240 | 3.310 | 3.170 | 3.260 | 3.260 | 12,230,949 |
| 2024-11-18 | 3.210 | 3.320 | 3.200 | 3.240 | 3.240 | 16,321,985 |
| 2024-11-15 | 3.200 | 3.260 | 3.170 | 3.190 | 3.190 | 12,808,400 |
| 2024-11-14 | 3.270 | 3.290 | 3.180 | 3.190 | 3.190 | 10,555,599 |
| 2024-11-13 | 3.320 | 3.340 | 3.210 | 3.260 | 3.260 | 10,688,976 |
| 2024-11-12 | 3.380 | 3.410 | 3.270 | 3.310 | 3.310 | 13,449,800 |
| 2024-11-11 | 3.450 | 3.470 | 3.330 | 3.400 | 3.400 | 14,201,450 |
| 2024-11-08 | 3.510 | 3.570 | 3.430 | 3.460 | 3.460 | 12,758,900 |
| 2024-11-07 | 3.350 | 3.520 | 3.340 | 3.510 | 3.510 | 15,782,800 |
| 2024-11-06 | 3.370 | 3.380 | 3.280 | 3.360 | 3.360 | 9,712,041 |
| 2024-11-05 | 3.290 | 3.400 | 3.280 | 3.390 | 3.390 | 12,332,267 |
| 2024-11-04 | 3.290 | 3.320 | 3.220 | 3.310 | 3.310 | 9,195,301 |
| 2024-11-01 | 3.320 | 3.420 | 3.290 | 3.300 | 3.300 | 13,903,942 |
| 2024-10-31 | 3.240 | 3.370 | 3.220 | 3.370 | 3.370 | 13,582,425 |
| 2024-10-30 | 3.220 | 3.280 | 3.200 | 3.260 | 3.260 | 13,386,702 |
| 2024-10-29 | 3.380 | 3.420 | 3.200 | 3.210 | 3.210 | 18,123,371 |
| 2024-10-28 | 3.210 | 3.420 | 3.180 | 3.410 | 3.410 | 17,512,630 |
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.