Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.590 | 3.630 | 3.550 | 3.620 | 3.620 | 20,508,697 |
| 2023-07-27 | 3.590 | 3.640 | 3.590 | 3.600 | 3.600 | 14,621,600 |
| 2023-07-26 | 3.600 | 3.610 | 3.580 | 3.590 | 3.590 | 14,544,072 |
| 2023-07-25 | 3.590 | 3.620 | 3.580 | 3.610 | 3.610 | 18,958,900 |
| 2023-07-24 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 15,756,700 |
| 2023-07-21 | 3.630 | 3.650 | 3.590 | 3.610 | 3.610 | 24,303,155 |
| 2023-07-20 | 3.720 | 3.740 | 3.630 | 3.640 | 3.640 | 24,839,200 |
| 2023-07-19 | 3.660 | 3.740 | 3.630 | 3.720 | 3.720 | 32,032,949 |
| 2023-07-18 | 3.670 | 3.680 | 3.610 | 3.650 | 3.650 | 27,896,241 |
| 2023-07-17 | 3.690 | 3.720 | 3.660 | 3.680 | 3.680 | 32,101,109 |
| 2023-07-14 | 3.820 | 3.830 | 3.730 | 3.760 | 3.760 | 55,004,593 |
| 2023-07-13 | 3.880 | 3.930 | 3.820 | 3.850 | 3.850 | 60,696,275 |
| 2023-07-12 | 3.840 | 4.080 | 3.750 | 3.930 | 3.930 | 95,909,256 |
| 2023-07-11 | 3.870 | 3.870 | 3.770 | 3.820 | 3.820 | 73,129,901 |
| 2023-07-10 | 3.780 | 4.050 | 3.750 | 3.980 | 3.980 | 128,549,024 |
| 2023-07-07 | 3.580 | 3.710 | 3.570 | 3.680 | 3.680 | 60,432,461 |
| 2023-07-06 | 3.570 | 3.610 | 3.570 | 3.580 | 3.580 | 14,424,176 |
| 2023-07-05 | 3.600 | 3.620 | 3.570 | 3.580 | 3.580 | 15,393,962 |
| 2023-07-04 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 20,453,000 |
| 2023-07-03 | 3.590 | 3.650 | 3.560 | 3.610 | 3.610 | 26,351,765 |
| 2023-06-30 | 3.590 | 3.630 | 3.560 | 3.590 | 3.590 | 27,704,176 |
| 2023-06-29 | 3.670 | 3.690 | 3.570 | 3.620 | 3.620 | 37,620,426 |
| 2023-06-28 | 3.590 | 3.760 | 3.570 | 3.670 | 3.670 | 55,135,638 |
| 2023-06-27 | 3.660 | 3.660 | 3.550 | 3.610 | 3.610 | 32,623,908 |
| 2023-06-26 | 3.500 | 3.670 | 3.500 | 3.660 | 3.660 | 58,368,752 |
| 2023-06-21 | 3.490 | 3.560 | 3.470 | 3.530 | 3.530 | 19,615,582 |
| 2023-06-20 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 23,587,439 |
| 2023-06-19 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 21,011,710 |
| 2023-06-16 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 17,678,600 |
| 2023-06-15 | 3.470 | 3.500 | 3.440 | 3.500 | 3.500 | 17,067,202 |
| 2023-06-14 | 3.500 | 3.500 | 3.440 | 3.450 | 3.450 | 17,845,613 |
| 2023-06-13 | 3.520 | 3.530 | 3.470 | 3.500 | 3.500 | 16,567,105 |
| 2023-06-12 | 3.510 | 3.540 | 3.480 | 3.510 | 3.510 | 14,842,357 |
| 2023-06-09 | 3.480 | 3.520 | 3.430 | 3.510 | 3.510 | 20,525,812 |
| 2023-06-08 | 3.500 | 3.550 | 3.450 | 3.470 | 3.470 | 25,971,599 |
| 2023-06-07 | 3.550 | 3.560 | 3.450 | 3.480 | 3.480 | 26,126,411 |
| 2023-06-06 | 3.680 | 3.690 | 3.540 | 3.560 | 3.560 | 39,342,859 |
| 2023-06-05 | 3.690 | 3.720 | 3.670 | 3.690 | 3.690 | 26,371,536 |
| 2023-06-02 | 3.660 | 3.740 | 3.630 | 3.710 | 3.710 | 58,576,752 |
| 2023-06-01 | 4.050 | 4.050 | 3.740 | 3.750 | 3.750 | 115,784,697 |
| 2023-05-31 | 4.220 | 4.220 | 4.130 | 4.150 | 4.150 | 16,999,877 |
| 2023-05-30 | 4.230 | 4.300 | 4.160 | 4.220 | 4.220 | 23,320,300 |
| 2023-05-29 | 4.140 | 4.250 | 4.120 | 4.250 | 4.250 | 30,991,305 |
| 2023-05-26 | 4.150 | 4.220 | 4.120 | 4.150 | 4.150 | 13,557,177 |
| 2023-05-25 | 4.070 | 4.190 | 4.050 | 4.160 | 4.160 | 22,774,029 |
| 2023-05-24 | 4.080 | 4.170 | 4.050 | 4.080 | 4.080 | 12,417,005 |
| 2023-05-23 | 4.190 | 4.190 | 4.070 | 4.080 | 4.080 | 18,128,800 |
| 2023-05-22 | 4.080 | 4.200 | 4.070 | 4.200 | 4.200 | 20,195,500 |
| 2023-05-19 | 4.130 | 4.140 | 4.080 | 4.080 | 4.080 | 10,699,847 |
| 2023-05-18 | 4.170 | 4.230 | 4.140 | 4.150 | 4.150 | 10,500,205 |
| 2023-05-17 | 4.170 | 4.200 | 4.100 | 4.200 | 4.200 | 14,923,732 |
| 2023-05-16 | 4.120 | 4.190 | 4.110 | 4.170 | 4.170 | 13,508,348 |
| 2023-05-15 | 4.180 | 4.240 | 4.150 | 4.170 | 4.170 | 19,562,332 |
| 2023-05-12 | 4.140 | 4.200 | 4.110 | 4.170 | 4.170 | 14,312,632 |
| 2023-05-11 | 4.100 | 4.170 | 4.070 | 4.140 | 4.140 | 9,185,743 |
| 2023-05-10 | 4.100 | 4.130 | 4.070 | 4.100 | 4.100 | 5,900,499 |
| 2023-05-09 | 4.130 | 4.160 | 4.080 | 4.090 | 4.090 | 9,444,663 |
| 2023-05-08 | 4.120 | 4.180 | 4.100 | 4.140 | 4.140 | 10,200,004 |
| 2023-05-05 | 4.130 | 4.140 | 4.070 | 4.120 | 4.120 | 7,530,907 |
| 2023-05-04 | 4.050 | 4.140 | 4.030 | 4.130 | 4.130 | 11,637,999 |
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.