Henan Dayou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.070	3.110	3.040	3.100	3.100	9,044,885
2024-10-23	3.060	3.100	3.010	3.090	3.090	13,249,300
2024-10-22	2.950	3.030	2.930	3.030	3.030	11,384,198
2024-10-21	2.950	2.990	2.920	2.940	2.940	11,417,152
2024-10-18	2.940	3.000	2.890	2.960	2.960	17,337,487
2024-10-17	2.970	3.050	2.940	2.940	2.940	9,937,600
2024-10-16	2.970	3.020	2.930	2.980	2.980	10,822,600
2024-10-15	3.050	3.070	2.960	2.970	2.970	11,802,500
2024-10-14	3.010	3.080	2.980	3.050	3.050	13,758,790
2024-10-11	3.080	3.120	2.970	3.000	3.000	13,306,727
2024-10-10	3.000	3.190	2.960	3.080	3.080	21,528,502
2024-10-09	3.250	3.250	2.950	2.950	2.950	24,683,000
2024-10-08	3.510	3.520	3.130	3.280	3.280	31,357,744
2024-09-30	3.110	3.220	3.030	3.200	3.200	24,642,123
2024-09-27	2.920	2.990	2.890	2.960	2.960	15,458,522
2024-09-26	2.800	2.970	2.780	2.920	2.920	23,171,136
2024-09-25	2.880	2.910	2.750	2.760	2.760	28,571,552
2024-09-24	2.490	2.730	2.480	2.730	2.730	16,585,141
2024-09-23	2.470	2.490	2.430	2.480	2.480	4,626,500
2024-09-20	2.470	2.490	2.440	2.460	2.460	6,164,300
2024-09-19	2.380	2.480	2.360	2.470	2.470	9,479,300
2024-09-18	2.350	2.390	2.320	2.380	2.380	5,308,500
2024-09-13	2.370	2.380	2.340	2.350	2.350	5,937,919
2024-09-12	2.310	2.380	2.310	2.370	2.370	9,504,267
2024-09-11	2.330	2.330	2.290	2.310	2.310	4,691,200
2024-09-10	2.360	2.400	2.300	2.340	2.340	8,251,000
2024-09-09	2.340	2.360	2.300	2.340	2.340	6,097,350
2024-09-06	2.390	2.390	2.330	2.350	2.350	4,511,200
2024-09-05	2.400	2.440	2.360	2.390	2.390	5,750,700
2024-09-04	2.420	2.440	2.380	2.400	2.400	4,789,500
2024-09-03	2.480	2.490	2.430	2.440	2.440	5,542,400
2024-09-02	2.480	2.530	2.460	2.480	2.480	7,873,300
2024-08-30	2.430	2.510	2.420	2.460	2.460	8,683,300
2024-08-29	2.410	2.450	2.380	2.440	2.440	5,462,800
2024-08-28	2.410	2.440	2.380	2.420	2.420	6,099,700
2024-08-27	2.380	2.410	2.360	2.410	2.410	4,287,800
2024-08-26	2.330	2.400	2.310	2.380	2.380	4,808,800
2024-08-23	2.360	2.380	2.320	2.340	2.340	5,506,800
2024-08-22	2.360	2.400	2.340	2.360	2.360	5,395,400
2024-08-21	2.370	2.400	2.350	2.370	2.370	4,924,700
2024-08-20	2.440	2.450	2.360	2.370	2.370	6,474,000
2024-08-19	2.480	2.500	2.430	2.440	2.440	5,490,003
2024-08-16	2.530	2.540	2.470	2.470	2.470	5,201,800
2024-08-15	2.480	2.530	2.460	2.500	2.500	6,778,300
2024-08-14	2.520	2.520	2.470	2.480	2.480	3,941,700
2024-08-13	2.500	2.540	2.470	2.520	2.520	4,449,750
2024-08-12	2.520	2.540	2.490	2.510	2.510	3,707,650
2024-08-09	2.540	2.580	2.520	2.520	2.520	4,827,486
2024-08-08	2.520	2.560	2.500	2.540	2.540	4,451,300
2024-08-07	2.500	2.560	2.450	2.540	2.540	7,831,100
2024-08-06	2.450	2.510	2.450	2.500	2.500	5,801,300
2024-08-05	2.460	2.520	2.440	2.440	2.440	7,871,902
2024-08-02	2.460	2.510	2.460	2.470	2.470	4,273,800
2024-08-01	2.530	2.570	2.470	2.480	2.480	8,283,802
2024-07-31	2.390	2.530	2.390	2.530	2.530	8,785,897
2024-07-30	2.380	2.420	2.370	2.410	2.410	5,539,300
2024-07-29	2.400	2.420	2.360	2.390	2.390	4,981,800
2024-07-26	2.350	2.420	2.350	2.390	2.390	5,548,800
2024-07-25	2.350	2.390	2.320	2.370	2.370	4,736,700
2024-07-24	2.430	2.430	2.330	2.360	2.360	7,529,900

← NewerPage 9 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.