Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.930 | 7.100 | 6.870 | 6.960 | 6.960 | 48,330,864 |
| 2026-10-16 | 6.910 | 7.120 | 6.910 | 6.940 | 6.940 | 58,951,037 |
| 2026-10-15 | 7.330 | 7.400 | 6.950 | 7.070 | 7.070 | 100,531,328 |
| 2026-10-14 | 7.050 | 7.820 | 7.020 | 7.630 | 7.630 | 142,896,016 |
| 2026-10-13 | 7.010 | 7.480 | 6.860 | 7.240 | 7.240 | 96,378,909 |
| 2026-10-12 | 7.380 | 7.590 | 7.140 | 7.160 | 7.160 | 93,449,614 |
| 2026-10-09 | 7.310 | 7.560 | 7.000 | 7.530 | 7.530 | 122,236,057 |
| 2026-10-08 | 7.060 | 7.440 | 7.060 | 7.410 | 7.410 | 115,680,055 |
| 2026-09-30 | 7.030 | 7.230 | 6.930 | 7.020 | 7.020 | 78,101,692 |
| 2026-09-29 | 7.150 | 7.350 | 7.010 | 7.050 | 7.050 | 100,297,149 |
| 2026-09-28 | 7.030 | 7.480 | 6.850 | 7.310 | 7.310 | 131,325,076 |
| 2026-09-24 | 7.210 | 7.560 | 7.100 | 7.190 | 7.190 | 150,780,644 |
| 2026-09-23 | 7.530 | 7.700 | 7.200 | 7.240 | 7.240 | 134,112,784 |
| 2026-09-22 | 6.850 | 7.600 | 6.780 | 7.600 | 7.600 | 110,064,358 |
| 2026-09-21 | 6.630 | 6.950 | 6.600 | 6.910 | 6.910 | 91,475,448 |
| 2026-09-18 | 6.600 | 6.900 | 6.600 | 6.740 | 6.740 | 95,434,750 |
| 2026-09-17 | 6.700 | 7.160 | 6.500 | 7.000 | 7.000 | 135,093,933 |
| 2026-09-16 | 6.640 | 6.740 | 6.520 | 6.710 | 6.710 | 95,557,942 |
| 2026-09-15 | 7.030 | 7.280 | 6.660 | 6.690 | 6.690 | 145,201,967 |
| 2026-09-14 | 7.100 | 7.210 | 6.910 | 6.930 | 6.930 | 85,544,407 |
| 2026-09-11 | 7.860 | 7.930 | 7.100 | 7.170 | 7.170 | 154,356,719 |
| 2026-09-10 | 7.920 | 8.230 | 7.670 | 7.780 | 7.780 | 225,349,108 |
| 2026-09-09 | 6.780 | 7.480 | 6.700 | 7.480 | 7.480 | 149,508,942 |
| 2026-09-08 | 6.610 | 6.850 | 6.510 | 6.800 | 6.800 | 89,427,148 |
| 2026-09-07 | 6.350 | 6.620 | 6.350 | 6.590 | 6.590 | 74,144,816 |
| 2026-09-04 | 6.800 | 6.800 | 6.330 | 6.530 | 6.530 | 121,416,592 |
| 2026-09-03 | 6.850 | 7.430 | 6.720 | 7.030 | 7.030 | 137,102,864 |
| 2026-09-02 | 7.900 | 8.080 | 7.010 | 7.170 | 7.170 | 156,038,720 |
| 2026-09-01 | 7.400 | 8.180 | 7.400 | 7.500 | 7.500 | 179,732,184 |
| 2026-08-31 | 7.300 | 7.850 | 7.080 | 7.650 | 7.650 | 175,068,379 |
| 2026-08-28 | 7.260 | 7.460 | 7.060 | 7.140 | 7.140 | 128,537,514 |
| 2026-08-27 | 6.870 | 7.180 | 6.820 | 7.110 | 7.110 | 107,745,284 |
| 2026-08-26 | 6.850 | 7.220 | 6.820 | 7.000 | 7.000 | 132,126,226 |
| 2026-08-25 | 7.230 | 7.550 | 6.980 | 7.110 | 7.110 | 175,551,096 |
| 2026-08-24 | 6.600 | 7.300 | 6.600 | 7.300 | 7.300 | 148,215,847 |
| 2026-08-21 | 6.890 | 6.970 | 6.400 | 6.640 | 6.640 | 130,631,473 |
| 2026-08-20 | 6.500 | 7.430 | 6.480 | 7.110 | 7.110 | 184,992,061 |
| 2026-08-19 | 6.420 | 6.820 | 6.330 | 6.820 | 6.820 | 124,376,696 |
| 2026-08-18 | 6.290 | 6.590 | 6.130 | 6.200 | 6.200 | 110,440,697 |
| 2026-08-17 | 6.200 | 6.350 | 6.120 | 6.300 | 6.300 | 82,557,309 |
| 2026-08-14 | 6.500 | 6.630 | 6.170 | 6.320 | 6.320 | 101,075,006 |
| 2026-08-13 | 6.500 | 6.710 | 6.300 | 6.530 | 6.530 | 107,326,563 |
| 2026-08-12 | 6.390 | 6.870 | 6.390 | 6.710 | 6.710 | 126,663,406 |
| 2026-08-11 | 7.000 | 7.350 | 6.700 | 6.700 | 6.700 | 173,764,159 |
| 2026-08-10 | 6.280 | 6.810 | 6.280 | 6.680 | 6.680 | 137,950,510 |
| 2026-08-07 | 6.600 | 6.660 | 6.120 | 6.460 | 6.460 | 148,900,438 |
| 2026-08-06 | 5.830 | 6.410 | 5.810 | 6.410 | 6.410 | 102,660,791 |
| 2026-08-05 | 5.690 | 5.860 | 5.610 | 5.830 | 5.830 | 68,184,994 |
| 2026-08-04 | 5.590 | 5.730 | 5.490 | 5.700 | 5.700 | 69,483,095 |
| 2026-08-03 | 5.460 | 5.630 | 5.330 | 5.550 | 5.550 | 68,131,131 |
| 2026-07-31 | 5.180 | 5.620 | 5.180 | 5.570 | 5.570 | 101,577,210 |
| 2026-07-30 | 5.600 | 6.200 | 5.600 | 5.750 | 5.750 | 135,949,810 |
| 2026-07-29 | 5.560 | 5.800 | 5.400 | 5.640 | 5.640 | 97,226,486 |
| 2026-07-28 | 5.440 | 5.900 | 5.360 | 5.720 | 5.720 | 109,367,800 |
| 2026-07-27 | 5.250 | 5.680 | 5.120 | 5.580 | 5.580 | 110,624,066 |
| 2026-07-24 | 5.760 | 5.900 | 5.350 | 5.350 | 5.350 | 121,418,075 |
| 2026-07-23 | 5.700 | 6.190 | 5.700 | 5.940 | 5.940 | 162,042,431 |
| 2026-07-22 | 5.150 | 5.700 | 5.010 | 5.700 | 5.700 | 148,442,377 |
| 2026-07-21 | 5.450 | 5.550 | 4.800 | 5.180 | 5.180 | 122,332,377 |
| 2026-07-20 | 4.720 | 5.280 | 4.700 | 5.280 | 5.280 | 47,117,363 |
Page 1 of 1 · 60 trading days
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.