Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.390 | 3.430 | 3.390 | 3.400 | 3.400 | 14,233,180 |
| 2023-10-27 | 3.350 | 3.430 | 3.330 | 3.410 | 3.410 | 22,640,900 |
| 2023-10-26 | 3.260 | 3.380 | 3.250 | 3.350 | 3.350 | 17,889,478 |
| 2023-10-25 | 3.170 | 3.300 | 3.170 | 3.270 | 3.270 | 17,660,443 |
| 2023-10-24 | 3.220 | 3.250 | 3.050 | 3.180 | 3.180 | 17,150,558 |
| 2023-10-23 | 3.340 | 3.350 | 3.210 | 3.220 | 3.220 | 13,486,157 |
| 2023-10-20 | 3.300 | 3.370 | 3.290 | 3.340 | 3.340 | 9,653,000 |
| 2023-10-19 | 3.330 | 3.400 | 3.310 | 3.340 | 3.340 | 14,939,223 |
| 2023-10-18 | 3.430 | 3.450 | 3.320 | 3.320 | 3.320 | 21,182,074 |
| 2023-10-17 | 3.380 | 3.400 | 3.370 | 3.380 | 3.380 | 13,015,798 |
| 2023-10-16 | 3.330 | 3.400 | 3.310 | 3.370 | 3.370 | 17,856,966 |
| 2023-10-13 | 3.410 | 3.460 | 3.340 | 3.340 | 3.340 | 24,284,028 |
| 2023-10-12 | 3.280 | 3.310 | 3.250 | 3.300 | 3.300 | 9,031,603 |
| 2023-10-11 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 7,808,989 |
| 2023-10-10 | 3.330 | 3.330 | 3.270 | 3.280 | 3.280 | 7,092,874 |
| 2023-10-09 | 3.320 | 3.330 | 3.300 | 3.320 | 3.320 | 5,819,478 |
| 2023-09-28 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 7,417,264 |
| 2023-09-27 | 3.290 | 3.310 | 3.280 | 3.290 | 3.290 | 6,838,823 |
| 2023-09-26 | 3.310 | 3.320 | 3.290 | 3.300 | 3.300 | 6,404,761 |
| 2023-09-25 | 3.340 | 3.350 | 3.310 | 3.310 | 3.310 | 5,204,300 |
| 2023-09-22 | 3.330 | 3.360 | 3.320 | 3.340 | 3.340 | 7,639,200 |
| 2023-09-21 | 3.360 | 3.380 | 3.330 | 3.330 | 3.330 | 8,215,200 |
| 2023-09-20 | 3.410 | 3.420 | 3.370 | 3.370 | 3.370 | 8,628,449 |
| 2023-09-19 | 3.370 | 3.430 | 3.360 | 3.420 | 3.420 | 17,369,761 |
| 2023-09-18 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 11,905,423 |
| 2023-09-15 | 3.420 | 3.420 | 3.380 | 3.410 | 3.410 | 13,479,235 |
| 2023-09-14 | 3.380 | 3.410 | 3.360 | 3.410 | 3.410 | 15,587,570 |
| 2023-09-13 | 3.400 | 3.440 | 3.350 | 3.380 | 3.380 | 14,661,634 |
| 2023-09-12 | 3.400 | 3.410 | 3.380 | 3.400 | 3.400 | 14,200,289 |
| 2023-09-11 | 3.340 | 3.390 | 3.330 | 3.380 | 3.380 | 15,027,504 |
| 2023-09-08 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 17,361,691 |
| 2023-09-07 | 3.360 | 3.360 | 3.310 | 3.320 | 3.320 | 13,238,433 |
| 2023-09-06 | 3.380 | 3.400 | 3.360 | 3.370 | 3.370 | 14,883,156 |
| 2023-09-05 | 3.350 | 3.460 | 3.350 | 3.410 | 3.410 | 27,466,646 |
| 2023-09-04 | 3.320 | 3.370 | 3.310 | 3.370 | 3.370 | 18,284,109 |
| 2023-09-01 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 24,340,574 |
| 2023-08-31 | 3.370 | 3.550 | 3.360 | 3.430 | 3.430 | 49,280,037 |
| 2023-08-30 | 3.310 | 3.330 | 3.260 | 3.270 | 3.270 | 12,945,100 |
| 2023-08-29 | 3.280 | 3.320 | 3.270 | 3.320 | 3.320 | 8,849,284 |
| 2023-08-28 | 3.420 | 3.430 | 3.270 | 3.280 | 3.280 | 14,486,200 |
| 2023-08-25 | 3.240 | 3.320 | 3.230 | 3.250 | 3.250 | 11,869,488 |
| 2023-08-24 | 3.280 | 3.300 | 3.230 | 3.260 | 3.260 | 12,270,468 |
| 2023-08-23 | 3.340 | 3.350 | 3.280 | 3.280 | 3.280 | 10,744,201 |
| 2023-08-22 | 3.400 | 3.420 | 3.310 | 3.360 | 3.360 | 15,643,683 |
| 2023-08-21 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 11,478,400 |
| 2023-08-18 | 3.440 | 3.470 | 3.440 | 3.440 | 3.440 | 9,003,359 |
| 2023-08-17 | 3.450 | 3.470 | 3.410 | 3.460 | 3.460 | 11,889,699 |
| 2023-08-16 | 3.490 | 3.500 | 3.450 | 3.460 | 3.460 | 10,176,131 |
| 2023-08-15 | 3.510 | 3.540 | 3.480 | 3.500 | 3.500 | 8,927,580 |
| 2023-08-14 | 3.500 | 3.530 | 3.470 | 3.530 | 3.530 | 10,550,790 |
| 2023-08-11 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 13,241,000 |
| 2023-08-10 | 3.560 | 3.590 | 3.560 | 3.580 | 3.580 | 9,246,998 |
| 2023-08-09 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 9,517,300 |
| 2023-08-08 | 3.610 | 3.630 | 3.590 | 3.590 | 3.590 | 11,206,432 |
| 2023-08-07 | 3.640 | 3.640 | 3.600 | 3.610 | 3.610 | 11,180,353 |
| 2023-08-04 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 17,524,100 |
| 2023-08-03 | 3.660 | 3.690 | 3.640 | 3.660 | 3.660 | 18,841,975 |
| 2023-08-02 | 3.710 | 3.720 | 3.660 | 3.660 | 3.660 | 20,686,298 |
| 2023-08-01 | 3.700 | 3.750 | 3.680 | 3.730 | 3.730 | 30,909,484 |
| 2023-07-31 | 3.640 | 3.740 | 3.630 | 3.710 | 3.710 | 34,987,081 |
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.