Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.410 | 3.410 | 3.140 | 3.150 | 3.150 | 79,196,260 |
| 2024-01-19 | 3.370 | 3.510 | 3.320 | 3.460 | 3.460 | 103,690,996 |
| 2024-01-18 | 3.440 | 3.470 | 3.280 | 3.390 | 3.390 | 93,449,412 |
| 2024-01-17 | 3.670 | 3.690 | 3.470 | 3.490 | 3.490 | 131,914,032 |
| 2024-01-16 | 3.800 | 3.880 | 3.650 | 3.690 | 3.690 | 161,083,097 |
| 2024-01-15 | 4.000 | 4.200 | 3.790 | 3.810 | 3.810 | 268,483,846 |
| 2024-01-12 | 3.440 | 3.820 | 3.400 | 3.820 | 3.820 | 186,613,822 |
| 2024-01-11 | 3.340 | 3.600 | 3.270 | 3.470 | 3.470 | 105,591,547 |
| 2024-01-10 | 3.300 | 3.300 | 3.240 | 3.270 | 3.270 | 8,897,110 |
| 2024-01-09 | 3.320 | 3.330 | 3.270 | 3.300 | 3.300 | 11,251,654 |
| 2024-01-08 | 3.370 | 3.380 | 3.310 | 3.320 | 3.320 | 13,192,400 |
| 2024-01-05 | 3.380 | 3.430 | 3.360 | 3.380 | 3.380 | 16,691,100 |
| 2024-01-04 | 3.390 | 3.410 | 3.360 | 3.390 | 3.390 | 21,710,080 |
| 2024-01-03 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 24,661,901 |
| 2024-01-02 | 3.240 | 3.350 | 3.230 | 3.310 | 3.310 | 17,212,634 |
| 2023-12-29 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 8,390,589 |
| 2023-12-28 | 3.180 | 3.240 | 3.170 | 3.230 | 3.230 | 9,454,987 |
| 2023-12-27 | 3.160 | 3.210 | 3.140 | 3.190 | 3.190 | 7,901,966 |
| 2023-12-26 | 3.210 | 3.230 | 3.160 | 3.170 | 3.170 | 8,537,100 |
| 2023-12-25 | 3.210 | 3.230 | 3.170 | 3.200 | 3.200 | 7,310,718 |
| 2023-12-22 | 3.260 | 3.270 | 3.180 | 3.200 | 3.200 | 12,476,573 |
| 2023-12-21 | 3.250 | 3.280 | 3.190 | 3.260 | 3.260 | 11,124,600 |
| 2023-12-20 | 3.250 | 3.320 | 3.250 | 3.250 | 3.250 | 10,782,400 |
| 2023-12-19 | 3.300 | 3.310 | 3.220 | 3.260 | 3.260 | 12,513,062 |
| 2023-12-18 | 3.410 | 3.410 | 3.290 | 3.300 | 3.300 | 17,482,500 |
| 2023-12-15 | 3.440 | 3.450 | 3.380 | 3.400 | 3.400 | 21,882,634 |
| 2023-12-14 | 3.370 | 3.480 | 3.350 | 3.430 | 3.430 | 30,191,000 |
| 2023-12-13 | 3.340 | 3.420 | 3.340 | 3.370 | 3.370 | 15,094,541 |
| 2023-12-12 | 3.340 | 3.350 | 3.320 | 3.340 | 3.340 | 6,475,966 |
| 2023-12-11 | 3.300 | 3.350 | 3.240 | 3.340 | 3.340 | 11,924,952 |
| 2023-12-08 | 3.340 | 3.370 | 3.310 | 3.310 | 3.310 | 11,319,547 |
| 2023-12-07 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 9,820,680 |
| 2023-12-06 | 3.330 | 3.360 | 3.310 | 3.350 | 3.350 | 9,973,700 |
| 2023-12-05 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 12,490,600 |
| 2023-12-04 | 3.370 | 3.420 | 3.370 | 3.410 | 3.410 | 11,562,705 |
| 2023-12-01 | 3.370 | 3.400 | 3.360 | 3.390 | 3.390 | 6,985,900 |
| 2023-11-30 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 9,256,284 |
| 2023-11-29 | 3.370 | 3.420 | 3.360 | 3.390 | 3.390 | 11,698,063 |
| 2023-11-28 | 3.360 | 3.390 | 3.330 | 3.390 | 3.390 | 10,132,307 |
| 2023-11-27 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 10,567,387 |
| 2023-11-24 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 8,791,700 |
| 2023-11-23 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 12,235,659 |
| 2023-11-22 | 3.390 | 3.420 | 3.380 | 3.380 | 3.380 | 10,985,362 |
| 2023-11-21 | 3.420 | 3.430 | 3.390 | 3.400 | 3.400 | 12,459,966 |
| 2023-11-20 | 3.440 | 3.440 | 3.400 | 3.420 | 3.420 | 14,974,900 |
| 2023-11-17 | 3.440 | 3.450 | 3.410 | 3.420 | 3.420 | 10,746,700 |
| 2023-11-16 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 8,879,301 |
| 2023-11-15 | 3.470 | 3.480 | 3.430 | 3.470 | 3.470 | 14,895,383 |
| 2023-11-14 | 3.480 | 3.510 | 3.440 | 3.470 | 3.470 | 19,539,774 |
| 2023-11-13 | 3.520 | 3.560 | 3.460 | 3.470 | 3.470 | 41,481,667 |
| 2023-11-10 | 3.380 | 3.510 | 3.350 | 3.460 | 3.460 | 34,354,620 |
| 2023-11-09 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 10,914,500 |
| 2023-11-08 | 3.410 | 3.420 | 3.360 | 3.370 | 3.370 | 11,827,550 |
| 2023-11-07 | 3.430 | 3.430 | 3.380 | 3.410 | 3.410 | 10,853,785 |
| 2023-11-06 | 3.400 | 3.450 | 3.400 | 3.430 | 3.430 | 12,316,774 |
| 2023-11-03 | 3.380 | 3.430 | 3.370 | 3.400 | 3.400 | 16,399,400 |
| 2023-11-02 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 12,081,458 |
| 2023-11-01 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 13,584,101 |
| 2023-10-31 | 3.390 | 3.420 | 3.370 | 3.380 | 3.380 | 8,996,600 |
| 2023-10-30 | 3.390 | 3.430 | 3.390 | 3.400 | 3.400 | 14,233,180 |
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.