Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.070 | 3.140 | 3.050 | 3.090 | 3.090 | 26,885,700 |
| 2024-07-23 | 3.080 | 3.150 | 3.070 | 3.080 | 3.080 | 25,356,338 |
| 2024-07-22 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 13,126,944 |
| 2024-07-19 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 16,074,588 |
| 2024-07-18 | 3.050 | 3.090 | 3.000 | 3.070 | 3.070 | 21,793,762 |
| 2024-07-17 | 3.160 | 3.160 | 3.050 | 3.060 | 3.060 | 27,183,000 |
| 2024-07-16 | 3.180 | 3.190 | 3.130 | 3.150 | 3.150 | 16,314,164 |
| 2024-07-15 | 3.230 | 3.240 | 3.160 | 3.170 | 3.170 | 20,176,005 |
| 2024-07-12 | 3.240 | 3.320 | 3.210 | 3.230 | 3.230 | 26,545,304 |
| 2024-07-11 | 3.210 | 3.260 | 3.190 | 3.260 | 3.260 | 31,393,660 |
| 2024-07-10 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 24,361,374 |
| 2024-07-09 | 3.200 | 3.270 | 3.130 | 3.260 | 3.260 | 32,474,652 |
| 2024-07-08 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 21,923,935 |
| 2024-07-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-04 | 3.330 | 3.360 | 3.230 | 3.240 | 3.240 | 24,699,200 |
| 2024-07-03 | 3.370 | 3.380 | 3.310 | 3.320 | 3.320 | 26,326,406 |
| 2024-07-02 | 3.370 | 3.420 | 3.290 | 3.390 | 3.390 | 43,964,506 |
| 2024-07-01 | 3.220 | 3.450 | 3.210 | 3.370 | 3.370 | 58,894,649 |
| 2024-06-28 | 3.160 | 3.260 | 3.150 | 3.220 | 3.220 | 36,150,601 |
| 2024-06-27 | 3.200 | 3.240 | 3.150 | 3.150 | 3.150 | 24,578,945 |
| 2024-06-26 | 3.180 | 3.240 | 3.130 | 3.240 | 3.240 | 30,331,514 |
| 2024-06-25 | 3.310 | 3.310 | 3.180 | 3.190 | 3.190 | 44,433,880 |
| 2024-06-24 | 3.300 | 3.450 | 3.250 | 3.340 | 3.340 | 57,995,335 |
| 2024-06-21 | 3.350 | 3.380 | 3.300 | 3.310 | 3.310 | 28,162,600 |
| 2024-06-20 | 3.390 | 3.460 | 3.320 | 3.380 | 3.380 | 39,152,023 |
| 2024-06-19 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 42,698,194 |
| 2024-06-18 | 3.530 | 3.560 | 3.480 | 3.530 | 3.530 | 32,478,253 |
| 2024-06-17 | 3.600 | 3.640 | 3.500 | 3.540 | 3.540 | 39,897,300 |
| 2024-06-14 | 3.640 | 3.760 | 3.580 | 3.650 | 3.650 | 52,004,747 |
| 2024-06-13 | 3.530 | 3.640 | 3.520 | 3.600 | 3.600 | 44,113,764 |
| 2024-06-12 | 3.510 | 3.600 | 3.470 | 3.560 | 3.560 | 35,995,738 |
| 2024-06-11 | 3.610 | 3.620 | 3.500 | 3.530 | 3.530 | 37,335,648 |
| 2024-06-07 | 3.680 | 3.700 | 3.550 | 3.610 | 3.610 | 52,396,320 |
| 2024-06-06 | 3.650 | 3.800 | 3.620 | 3.660 | 3.660 | 58,437,900 |
| 2024-06-05 | 3.770 | 3.810 | 3.640 | 3.650 | 3.650 | 58,581,436 |
| 2024-06-04 | 3.700 | 3.920 | 3.530 | 3.840 | 3.840 | 87,256,825 |
| 2024-06-03 | 3.810 | 3.810 | 3.650 | 3.680 | 3.680 | 70,397,314 |
| 2024-05-31 | 3.820 | 3.960 | 3.710 | 3.850 | 3.850 | 82,254,149 |
| 2024-05-30 | 4.040 | 4.100 | 3.790 | 3.880 | 3.880 | 116,651,938 |
| 2024-05-29 | 4.150 | 4.150 | 3.920 | 4.040 | 4.040 | 169,425,174 |
| 2024-05-28 | 3.790 | 4.210 | 3.760 | 4.210 | 4.210 | 214,911,411 |
| 2024-05-27 | 3.970 | 4.030 | 3.800 | 3.830 | 3.830 | 125,409,553 |
| 2024-05-24 | 3.710 | 3.940 | 3.700 | 3.900 | 3.900 | 139,140,427 |
| 2024-05-23 | 3.750 | 3.750 | 3.650 | 3.660 | 3.660 | 63,907,110 |
| 2024-05-22 | 3.810 | 3.900 | 3.770 | 3.790 | 3.790 | 68,682,317 |
| 2024-05-21 | 3.960 | 3.960 | 3.800 | 3.840 | 3.840 | 85,909,462 |
| 2024-05-20 | 3.750 | 3.970 | 3.650 | 3.950 | 3.950 | 148,237,179 |
| 2024-05-17 | 3.650 | 3.810 | 3.640 | 3.750 | 3.750 | 101,683,783 |
| 2024-05-16 | 3.700 | 3.770 | 3.650 | 3.670 | 3.670 | 84,995,589 |
| 2024-05-15 | 3.890 | 3.940 | 3.700 | 3.710 | 3.710 | 172,199,963 |
| 2024-05-14 | 4.040 | 4.180 | 3.890 | 3.990 | 3.990 | 184,737,632 |
| 2024-05-13 | 4.000 | 4.340 | 3.850 | 4.220 | 4.220 | 277,431,005 |
| 2024-05-10 | 3.580 | 3.980 | 3.550 | 3.980 | 3.980 | 223,303,452 |
| 2024-05-09 | 3.680 | 3.700 | 3.550 | 3.620 | 3.620 | 155,303,978 |
| 2024-05-08 | 3.340 | 3.670 | 3.320 | 3.670 | 3.670 | 149,274,376 |
| 2024-05-07 | 3.330 | 3.370 | 3.270 | 3.340 | 3.340 | 65,669,885 |
| 2024-05-06 | 3.120 | 3.330 | 3.110 | 3.310 | 3.310 | 86,386,791 |
| 2024-04-30 | 3.170 | 3.170 | 3.080 | 3.090 | 3.090 | 40,676,554 |
| 2024-04-29 | 3.060 | 3.180 | 3.030 | 3.160 | 3.160 | 55,433,122 |
| 2024-04-26 | 2.970 | 3.050 | 2.940 | 3.050 | 3.050 | 39,912,127 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.