Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.420 | 4.440 | 4.380 | 4.400 | 4.400 | 9,061,849 |
| 2023-02-01 | 4.410 | 4.410 | 4.350 | 4.410 | 4.410 | 11,447,400 |
| 2023-01-31 | 4.340 | 4.390 | 4.310 | 4.390 | 4.390 | 12,994,849 |
| 2023-01-30 | 4.330 | 4.350 | 4.310 | 4.350 | 4.350 | 8,240,139 |
| 2023-01-20 | 4.280 | 4.310 | 4.260 | 4.300 | 4.300 | 5,011,400 |
| 2023-01-19 | 4.260 | 4.270 | 4.250 | 4.260 | 4.260 | 4,287,000 |
| 2023-01-18 | 4.260 | 4.290 | 4.250 | 4.270 | 4.270 | 3,171,472 |
| 2023-01-17 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 4,207,500 |
| 2023-01-16 | 4.270 | 4.330 | 4.240 | 4.320 | 4.320 | 7,388,591 |
| 2023-01-13 | 4.260 | 4.270 | 4.240 | 4.260 | 4.260 | 2,919,322 |
| 2023-01-12 | 4.260 | 4.290 | 4.230 | 4.250 | 4.250 | 5,161,212 |
| 2023-01-11 | 4.310 | 4.330 | 4.250 | 4.270 | 4.270 | 6,727,800 |
| 2023-01-10 | 4.290 | 4.320 | 4.270 | 4.310 | 4.310 | 8,333,916 |
| 2023-01-09 | 4.330 | 4.360 | 4.260 | 4.290 | 4.290 | 10,571,388 |
| 2023-01-06 | 4.370 | 4.440 | 4.320 | 4.320 | 4.320 | 13,660,900 |
| 2023-01-05 | 4.440 | 4.470 | 4.320 | 4.370 | 4.370 | 25,433,542 |
| 2023-01-04 | 4.230 | 4.590 | 4.220 | 4.390 | 4.390 | 33,927,117 |
| 2023-01-03 | 4.180 | 4.280 | 4.170 | 4.260 | 4.260 | 9,967,229 |
| 2022-12-30 | 4.150 | 4.220 | 4.140 | 4.190 | 4.190 | 7,186,292 |
| 2022-12-29 | 4.190 | 4.210 | 4.140 | 4.140 | 4.140 | 7,095,600 |
| 2022-12-28 | 4.170 | 4.290 | 4.150 | 4.230 | 4.230 | 11,584,100 |
| 2022-12-27 | 4.170 | 4.190 | 4.150 | 4.180 | 4.180 | 3,869,372 |
| 2022-12-26 | 4.170 | 4.180 | 4.070 | 4.170 | 4.170 | 4,625,610 |
| 2022-12-23 | 4.100 | 4.130 | 4.070 | 4.110 | 4.110 | 4,168,309 |
| 2022-12-22 | 4.170 | 4.210 | 4.080 | 4.100 | 4.100 | 6,277,300 |
| 2022-12-21 | 4.200 | 4.250 | 4.160 | 4.180 | 4.180 | 4,530,600 |
| 2022-12-20 | 4.170 | 4.250 | 4.120 | 4.210 | 4.210 | 6,842,439 |
| 2022-12-19 | 4.300 | 4.310 | 4.150 | 4.170 | 4.170 | 9,447,900 |
| 2022-12-16 | 4.290 | 4.340 | 4.280 | 4.300 | 4.300 | 6,196,618 |
| 2022-12-15 | 4.330 | 4.340 | 4.290 | 4.310 | 4.310 | 5,000,902 |
| 2022-12-14 | 4.350 | 4.360 | 4.310 | 4.320 | 4.320 | 6,389,476 |
| 2022-12-13 | 4.350 | 4.380 | 4.340 | 4.360 | 4.360 | 5,044,329 |
| 2022-12-12 | 4.390 | 4.400 | 4.340 | 4.350 | 4.350 | 7,351,401 |
| 2022-12-09 | 4.400 | 4.420 | 4.380 | 4.390 | 4.390 | 7,629,801 |
| 2022-12-08 | 4.450 | 4.460 | 4.390 | 4.400 | 4.400 | 9,236,671 |
| 2022-12-07 | 4.480 | 4.490 | 4.430 | 4.450 | 4.450 | 9,082,268 |
| 2022-12-06 | 4.550 | 4.550 | 4.460 | 4.470 | 4.470 | 12,060,600 |
| 2022-12-05 | 4.520 | 4.570 | 4.500 | 4.550 | 4.550 | 15,854,600 |
| 2022-12-02 | 4.450 | 4.550 | 4.410 | 4.540 | 4.540 | 22,466,411 |
| 2022-12-01 | 4.500 | 4.520 | 4.450 | 4.460 | 4.460 | 12,628,223 |
| 2022-11-30 | 4.460 | 4.540 | 4.450 | 4.470 | 4.470 | 17,358,080 |
| 2022-11-29 | 4.440 | 4.470 | 4.380 | 4.470 | 4.470 | 16,957,700 |
| 2022-11-28 | 4.360 | 4.490 | 4.300 | 4.460 | 4.460 | 21,606,654 |
| 2022-11-25 | 4.390 | 4.430 | 4.360 | 4.400 | 4.400 | 8,823,013 |
| 2022-11-24 | 4.420 | 4.490 | 4.400 | 4.400 | 4.400 | 16,690,910 |
| 2022-11-23 | 4.360 | 4.600 | 4.280 | 4.500 | 4.500 | 29,872,839 |
| 2022-11-22 | 4.390 | 4.420 | 4.350 | 4.360 | 4.360 | 10,393,813 |
| 2022-11-21 | 4.380 | 4.430 | 4.350 | 4.400 | 4.400 | 9,276,546 |
| 2022-11-18 | 4.450 | 4.480 | 4.400 | 4.400 | 4.400 | 14,602,144 |
| 2022-11-17 | 4.520 | 4.530 | 4.410 | 4.470 | 4.470 | 24,422,795 |
| 2022-11-16 | 4.370 | 4.790 | 4.370 | 4.580 | 4.580 | 42,816,510 |
| 2022-11-15 | 4.330 | 4.350 | 4.300 | 4.350 | 4.350 | 8,816,256 |
| 2022-11-14 | 4.340 | 4.350 | 4.300 | 4.310 | 4.310 | 7,006,787 |
| 2022-11-11 | 4.330 | 4.360 | 4.310 | 4.320 | 4.320 | 8,760,452 |
| 2022-11-10 | 4.290 | 4.320 | 4.270 | 4.290 | 4.290 | 6,445,801 |
| 2022-11-09 | 4.320 | 4.330 | 4.290 | 4.310 | 4.310 | 8,661,239 |
| 2022-11-08 | 4.330 | 4.350 | 4.290 | 4.330 | 4.330 | 9,311,366 |
| 2022-11-07 | 4.350 | 4.390 | 4.280 | 4.320 | 4.320 | 18,180,000 |
| 2022-11-04 | 4.290 | 4.400 | 4.270 | 4.350 | 4.350 | 14,111,292 |
| 2022-11-03 | 4.330 | 4.460 | 4.290 | 4.320 | 4.320 | 18,619,380 |
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.