Datang HuaYin Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.050	4.120	4.030	4.110	4.110	9,130,784
2023-04-27	4.030	4.070	3.990	4.040	4.040	7,441,495
2023-04-26	3.950	4.040	3.930	4.030	4.030	6,857,480
2023-04-25	4.040	4.040	3.920	3.970	3.970	8,206,423
2023-04-24	4.040	4.070	3.970	4.040	4.040	7,944,608
2023-04-21	4.100	4.110	4.040	4.040	4.040	7,618,606
2023-04-20	4.150	4.160	4.070	4.100	4.100	7,574,735
2023-04-19	4.160	4.180	4.130	4.140	4.140	7,879,373
2023-04-18	4.250	4.250	4.170	4.180	4.180	9,720,247
2023-04-17	4.180	4.270	4.170	4.210	4.210	15,090,714
2023-04-14	4.130	4.180	4.120	4.160	4.160	12,115,554
2023-04-13	4.110	4.180	4.100	4.120	4.120	12,286,500
2023-04-12	4.090	4.110	4.080	4.090	4.090	5,206,426
2023-04-11	4.110	4.130	4.080	4.090	4.090	6,385,093
2023-04-10	4.090	4.140	4.080	4.130	4.130	9,616,753
2023-04-07	4.070	4.100	4.070	4.090	4.090	4,413,778
2023-04-06	4.110	4.110	4.070	4.070	4.070	6,473,123
2023-04-04	4.140	4.140	4.100	4.110	4.110	5,484,830
2023-04-03	4.100	4.150	4.080	4.140	4.140	7,527,904
2023-03-31	4.090	4.110	4.080	4.100	4.100	4,541,900
2023-03-30	4.110	4.110	4.050	4.090	4.090	5,747,748
2023-03-29	4.140	4.140	4.080	4.090	4.090	6,959,313
2023-03-28	4.160	4.160	4.130	4.140	4.140	4,598,776
2023-03-27	4.160	4.180	4.120	4.140	4.140	7,880,600
2023-03-24	4.210	4.210	4.150	4.170	4.170	8,936,200
2023-03-23	4.200	4.220	4.170	4.210	4.210	6,200,372
2023-03-22	4.200	4.220	4.190	4.210	4.210	6,895,931
2023-03-21	4.190	4.210	4.180	4.210	4.210	7,173,032
2023-03-20	4.280	4.290	4.180	4.190	4.190	9,583,625
2023-03-17	4.300	4.310	4.250	4.260	4.260	7,075,600
2023-03-16	4.350	4.350	4.270	4.280	4.280	6,936,825
2023-03-15	4.270	4.360	4.270	4.360	4.360	9,145,061
2023-03-14	4.310	4.330	4.230	4.260	4.260	9,811,332
2023-03-13	4.340	4.370	4.300	4.310	4.310	7,928,239
2023-03-10	4.360	4.390	4.320	4.350	4.350	7,946,965
2023-03-09	4.380	4.400	4.340	4.360	4.360	7,001,606
2023-03-08	4.400	4.410	4.350	4.380	4.380	7,964,143
2023-03-07	4.470	4.480	4.410	4.420	4.420	10,787,911
2023-03-06	4.450	4.460	4.430	4.460	4.460	11,894,161
2023-03-03	4.420	4.450	4.400	4.440	4.440	12,902,838
2023-03-02	4.420	4.450	4.390	4.420	4.420	11,110,202
2023-03-01	4.480	4.480	4.390	4.400	4.400	12,270,227
2023-02-28	4.310	4.350	4.300	4.350	4.350	5,202,501
2023-02-27	4.350	4.370	4.300	4.300	4.300	7,307,000
2023-02-24	4.390	4.390	4.330	4.340	4.340	7,848,090
2023-02-23	4.430	4.450	4.360	4.370	4.370	11,769,001
2023-02-22	4.460	4.500	4.400	4.420	4.420	21,341,616
2023-02-21	4.390	4.520	4.360	4.460	4.460	17,529,448
2023-02-20	4.350	4.390	4.320	4.380	4.380	7,414,103
2023-02-17	4.390	4.420	4.350	4.350	4.350	8,191,705
2023-02-16	4.420	4.500	4.340	4.380	4.380	19,439,160
2023-02-15	4.510	4.510	4.420	4.430	4.430	11,951,985
2023-02-14	4.460	4.530	4.440	4.490	4.490	13,539,135
2023-02-13	4.480	4.500	4.440	4.460	4.460	13,405,330
2023-02-10	4.430	4.480	4.400	4.470	4.470	16,718,350
2023-02-09	4.440	4.440	4.380	4.410	4.410	9,137,569
2023-02-08	4.420	4.450	4.390	4.420	4.420	11,019,807
2023-02-07	4.430	4.430	4.380	4.410	4.410	9,067,047
2023-02-06	4.350	4.410	4.340	4.380	4.380	7,501,600
2023-02-03	4.400	4.400	4.340	4.370	4.370	8,254,900

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.