Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.970 | 3.010 | 2.950 | 2.980 | 2.980 | 25,777,734 |
| 2024-04-24 | 2.970 | 3.040 | 2.950 | 3.000 | 3.000 | 34,838,112 |
| 2024-04-23 | 2.960 | 2.990 | 2.930 | 2.950 | 2.950 | 27,176,637 |
| 2024-04-22 | 3.050 | 3.060 | 2.940 | 2.950 | 2.950 | 40,140,538 |
| 2024-04-19 | 3.100 | 3.150 | 3.020 | 3.040 | 3.040 | 50,790,584 |
| 2024-04-18 | 3.200 | 3.240 | 3.110 | 3.120 | 3.120 | 58,483,852 |
| 2024-04-17 | 3.060 | 3.260 | 3.050 | 3.220 | 3.220 | 81,557,831 |
| 2024-04-16 | 3.380 | 3.450 | 3.100 | 3.100 | 3.100 | 114,996,718 |
| 2024-04-15 | 3.400 | 3.650 | 3.370 | 3.440 | 3.440 | 113,666,424 |
| 2024-04-12 | 3.620 | 3.740 | 3.480 | 3.500 | 3.500 | 142,916,645 |
| 2024-04-11 | 3.730 | 3.930 | 3.530 | 3.700 | 3.700 | 215,701,284 |
| 2024-04-10 | 3.350 | 3.760 | 3.330 | 3.760 | 3.760 | 228,990,777 |
| 2024-04-09 | 3.500 | 3.670 | 3.310 | 3.420 | 3.420 | 163,416,035 |
| 2024-04-08 | 3.060 | 3.380 | 3.040 | 3.380 | 3.380 | 102,072,063 |
| 2024-04-03 | 3.060 | 3.080 | 3.030 | 3.070 | 3.070 | 18,322,722 |
| 2024-04-02 | 3.030 | 3.080 | 3.020 | 3.060 | 3.060 | 21,115,509 |
| 2024-04-01 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 15,635,842 |
| 2024-03-29 | 2.940 | 3.020 | 2.930 | 3.000 | 3.000 | 9,491,576 |
| 2024-03-28 | 2.950 | 2.980 | 2.910 | 2.950 | 2.950 | 19,052,414 |
| 2024-03-27 | 3.020 | 3.040 | 2.940 | 2.950 | 2.950 | 18,086,281 |
| 2024-03-26 | 3.030 | 3.050 | 2.970 | 3.030 | 3.030 | 21,953,500 |
| 2024-03-25 | 3.020 | 3.070 | 3.000 | 3.040 | 3.040 | 19,894,780 |
| 2024-03-22 | 3.060 | 3.080 | 3.020 | 3.030 | 3.030 | 19,150,879 |
| 2024-03-21 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 16,523,684 |
| 2024-03-20 | 3.080 | 3.100 | 3.050 | 3.080 | 3.080 | 17,591,478 |
| 2024-03-19 | 3.100 | 3.150 | 3.070 | 3.080 | 3.080 | 27,947,848 |
| 2024-03-18 | 3.090 | 3.120 | 3.060 | 3.100 | 3.100 | 28,112,769 |
| 2024-03-15 | 3.040 | 3.080 | 3.030 | 3.080 | 3.080 | 24,224,837 |
| 2024-03-14 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 26,540,905 |
| 2024-03-13 | 3.070 | 3.120 | 3.040 | 3.080 | 3.080 | 27,896,257 |
| 2024-03-12 | 3.170 | 3.170 | 3.040 | 3.080 | 3.080 | 59,040,369 |
| 2024-03-11 | 2.970 | 3.200 | 2.960 | 3.170 | 3.170 | 80,435,016 |
| 2024-03-08 | 2.930 | 2.990 | 2.900 | 2.950 | 2.950 | 30,847,700 |
| 2024-03-07 | 2.900 | 3.010 | 2.880 | 2.950 | 2.950 | 44,286,681 |
| 2024-03-06 | 2.860 | 2.920 | 2.850 | 2.910 | 2.910 | 26,917,318 |
| 2024-03-05 | 2.900 | 2.920 | 2.850 | 2.870 | 2.870 | 21,924,000 |
| 2024-03-04 | 2.920 | 2.920 | 2.850 | 2.900 | 2.900 | 19,253,500 |
| 2024-03-01 | 2.910 | 2.940 | 2.870 | 2.900 | 2.900 | 20,930,732 |
| 2024-02-29 | 2.850 | 2.910 | 2.820 | 2.910 | 2.910 | 29,153,527 |
| 2024-02-28 | 2.950 | 3.050 | 2.840 | 2.850 | 2.850 | 49,430,300 |
| 2024-02-27 | 2.900 | 2.940 | 2.870 | 2.940 | 2.940 | 28,990,329 |
| 2024-02-26 | 2.930 | 2.970 | 2.870 | 2.910 | 2.910 | 33,718,480 |
| 2024-02-23 | 2.840 | 2.920 | 2.830 | 2.920 | 2.920 | 30,327,234 |
| 2024-02-22 | 2.770 | 2.870 | 2.760 | 2.840 | 2.840 | 25,666,528 |
| 2024-02-21 | 2.760 | 2.860 | 2.730 | 2.780 | 2.780 | 29,267,211 |
| 2024-02-20 | 2.760 | 2.780 | 2.720 | 2.760 | 2.760 | 25,700,557 |
| 2024-02-19 | 2.710 | 2.800 | 2.680 | 2.780 | 2.780 | 36,335,921 |
| 2024-02-08 | 2.500 | 2.680 | 2.480 | 2.660 | 2.660 | 41,150,710 |
| 2024-02-07 | 2.520 | 2.580 | 2.440 | 2.480 | 2.480 | 41,214,395 |
| 2024-02-06 | 2.440 | 2.640 | 2.300 | 2.540 | 2.540 | 48,028,155 |
| 2024-02-05 | 2.740 | 2.750 | 2.510 | 2.510 | 2.510 | 54,052,172 |
| 2024-02-02 | 3.000 | 3.020 | 2.690 | 2.790 | 2.790 | 53,476,301 |
| 2024-02-01 | 3.080 | 3.120 | 2.950 | 2.980 | 2.980 | 47,457,638 |
| 2024-01-31 | 3.280 | 3.340 | 3.100 | 3.130 | 3.130 | 45,112,200 |
| 2024-01-30 | 3.310 | 3.370 | 3.250 | 3.270 | 3.270 | 39,349,732 |
| 2024-01-29 | 3.350 | 3.430 | 3.310 | 3.320 | 3.320 | 58,851,259 |
| 2024-01-26 | 3.290 | 3.500 | 3.250 | 3.430 | 3.430 | 82,886,904 |
| 2024-01-25 | 3.200 | 3.320 | 3.180 | 3.310 | 3.310 | 62,238,414 |
| 2024-01-24 | 3.130 | 3.220 | 3.100 | 3.210 | 3.210 | 51,162,798 |
| 2024-01-23 | 3.120 | 3.190 | 3.010 | 3.140 | 3.140 | 45,658,989 |
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.