Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.190 | 4.290 | 4.160 | 4.290 | 4.290 | 13,038,877 |
| 2022-11-01 | 4.090 | 4.200 | 4.090 | 4.190 | 4.190 | 8,839,095 |
| 2022-10-31 | 4.040 | 4.110 | 4.010 | 4.090 | 4.090 | 6,374,620 |
| 2022-10-28 | 4.150 | 4.150 | 4.000 | 4.020 | 4.020 | 8,186,326 |
| 2022-10-27 | 4.180 | 4.190 | 4.150 | 4.150 | 4.150 | 6,000,075 |
| 2022-10-26 | 4.130 | 4.200 | 4.120 | 4.170 | 4.170 | 6,597,020 |
| 2022-10-25 | 4.120 | 4.160 | 4.050 | 4.120 | 4.120 | 6,000,663 |
| 2022-10-24 | 4.200 | 4.250 | 4.100 | 4.100 | 4.100 | 7,532,553 |
| 2022-10-21 | 4.190 | 4.270 | 4.170 | 4.200 | 4.200 | 7,369,612 |
| 2022-10-20 | 4.170 | 4.230 | 4.140 | 4.160 | 4.160 | 5,244,400 |
| 2022-10-19 | 4.280 | 4.290 | 4.180 | 4.190 | 4.190 | 7,344,800 |
| 2022-10-18 | 4.350 | 4.360 | 4.250 | 4.270 | 4.270 | 11,546,703 |
| 2022-10-17 | 4.300 | 4.350 | 4.250 | 4.340 | 4.340 | 6,279,100 |
| 2022-10-14 | 4.300 | 4.360 | 4.300 | 4.330 | 4.330 | 8,261,205 |
| 2022-10-13 | 4.240 | 4.360 | 4.220 | 4.320 | 4.320 | 10,761,775 |
| 2022-10-12 | 4.200 | 4.240 | 4.110 | 4.240 | 4.240 | 6,000,045 |
| 2022-10-11 | 4.120 | 4.180 | 4.000 | 4.180 | 4.180 | 7,441,986 |
| 2022-10-10 | 4.150 | 4.200 | 4.050 | 4.080 | 4.080 | 5,787,606 |
| 2022-09-30 | 4.150 | 4.200 | 4.120 | 4.160 | 4.160 | 4,271,001 |
| 2022-09-29 | 4.170 | 4.280 | 4.100 | 4.150 | 4.150 | 6,084,896 |
| 2022-09-28 | 4.340 | 4.360 | 4.170 | 4.170 | 4.170 | 5,804,786 |
| 2022-09-27 | 4.290 | 4.350 | 4.250 | 4.340 | 4.340 | 3,939,024 |
| 2022-09-26 | 4.450 | 4.450 | 4.280 | 4.290 | 4.290 | 6,086,100 |
| 2022-09-23 | 4.470 | 4.510 | 4.380 | 4.400 | 4.400 | 5,393,680 |
| 2022-09-22 | 4.490 | 4.520 | 4.460 | 4.480 | 4.480 | 5,290,186 |
| 2022-09-21 | 4.430 | 4.530 | 4.360 | 4.510 | 4.510 | 7,548,772 |
| 2022-09-20 | 4.430 | 4.480 | 4.430 | 4.450 | 4.450 | 4,685,212 |
| 2022-09-19 | 4.510 | 4.520 | 4.340 | 4.410 | 4.410 | 10,125,535 |
| 2022-09-16 | 4.640 | 4.660 | 4.500 | 4.510 | 4.510 | 10,939,945 |
| 2022-09-15 | 4.750 | 4.760 | 4.580 | 4.630 | 4.630 | 13,638,016 |
| 2022-09-14 | 4.750 | 4.800 | 4.700 | 4.720 | 4.720 | 10,967,226 |
| 2022-09-13 | 4.950 | 4.970 | 4.810 | 4.820 | 4.820 | 11,825,060 |
| 2022-09-09 | 4.900 | 4.970 | 4.800 | 4.930 | 4.930 | 18,642,729 |
| 2022-09-08 | 4.910 | 5.120 | 4.880 | 4.950 | 4.950 | 29,838,058 |
| 2022-09-07 | 4.800 | 4.930 | 4.780 | 4.900 | 4.900 | 17,611,762 |
| 2022-09-06 | 4.700 | 4.840 | 4.700 | 4.830 | 4.830 | 12,736,050 |
| 2022-09-05 | 4.680 | 4.760 | 4.640 | 4.760 | 4.760 | 10,154,315 |
| 2022-09-02 | 4.590 | 4.740 | 4.590 | 4.650 | 4.650 | 7,416,812 |
| 2022-09-01 | 4.670 | 4.700 | 4.580 | 4.590 | 4.590 | 9,159,855 |
| 2022-08-31 | 4.770 | 4.800 | 4.660 | 4.670 | 4.670 | 11,369,300 |
| 2022-08-30 | 4.850 | 4.900 | 4.750 | 4.780 | 4.780 | 10,142,828 |
| 2022-08-29 | 4.790 | 4.870 | 4.720 | 4.860 | 4.860 | 11,236,140 |
| 2022-08-26 | 4.860 | 4.920 | 4.820 | 4.840 | 4.840 | 11,615,380 |
| 2022-08-25 | 4.930 | 4.960 | 4.790 | 4.870 | 4.870 | 15,503,493 |
| 2022-08-24 | 4.990 | 5.010 | 4.880 | 4.890 | 4.890 | 22,128,875 |
| 2022-08-23 | 4.950 | 5.080 | 4.950 | 5.020 | 5.020 | 25,228,591 |
| 2022-08-22 | 5.200 | 5.200 | 5.030 | 5.040 | 5.040 | 40,587,675 |
| 2022-08-19 | 4.820 | 5.290 | 4.780 | 5.190 | 5.190 | 69,102,051 |
| 2022-08-18 | 4.960 | 4.980 | 4.830 | 4.830 | 4.830 | 17,080,720 |
| 2022-08-17 | 4.880 | 4.960 | 4.860 | 4.940 | 4.940 | 21,678,261 |
| 2022-08-16 | 4.860 | 4.940 | 4.820 | 4.880 | 4.880 | 22,570,697 |
| 2022-08-15 | 4.710 | 4.820 | 4.670 | 4.810 | 4.810 | 17,323,201 |
| 2022-08-12 | 4.640 | 4.730 | 4.620 | 4.690 | 4.690 | 11,894,064 |
| 2022-08-11 | 4.580 | 4.670 | 4.580 | 4.650 | 4.650 | 10,329,406 |
| 2022-08-10 | 4.640 | 4.640 | 4.570 | 4.580 | 4.580 | 7,331,269 |
| 2022-08-09 | 4.650 | 4.670 | 4.610 | 4.620 | 4.620 | 6,195,100 |
| 2022-08-08 | 4.620 | 4.650 | 4.560 | 4.650 | 4.650 | 7,976,105 |
| 2022-08-05 | 4.560 | 4.590 | 4.510 | 4.590 | 4.590 | 8,336,881 |
| 2022-08-04 | 4.530 | 4.590 | 4.500 | 4.570 | 4.570 | 8,422,579 |
| 2022-08-03 | 4.590 | 4.670 | 4.500 | 4.520 | 4.520 | 13,198,200 |
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.