Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.800 | 4.800 | 4.550 | 4.590 | 4.590 | 18,551,597 |
| 2022-08-01 | 4.920 | 4.920 | 4.810 | 4.830 | 4.830 | 11,755,783 |
| 2022-07-29 | 4.890 | 5.000 | 4.870 | 4.920 | 4.920 | 15,808,040 |
| 2022-07-28 | 4.920 | 4.950 | 4.880 | 4.890 | 4.890 | 12,237,285 |
| 2022-07-27 | 4.860 | 4.910 | 4.860 | 4.890 | 4.890 | 7,706,967 |
| 2022-07-26 | 4.880 | 4.920 | 4.790 | 4.900 | 4.900 | 12,613,452 |
| 2022-07-25 | 5.010 | 5.020 | 4.870 | 4.880 | 4.880 | 17,876,700 |
| 2022-07-22 | 5.000 | 5.060 | 4.950 | 5.000 | 5.000 | 17,291,836 |
| 2022-07-21 | 5.100 | 5.100 | 4.990 | 5.000 | 5.000 | 22,717,216 |
| 2022-07-20 | 5.100 | 5.140 | 5.010 | 5.060 | 5.060 | 24,603,028 |
| 2022-07-19 | 5.260 | 5.300 | 5.070 | 5.100 | 5.100 | 26,277,294 |
| 2022-07-18 | 4.990 | 5.200 | 4.990 | 5.200 | 5.200 | 33,125,745 |
| 2022-07-15 | 5.130 | 5.140 | 4.950 | 5.000 | 5.000 | 30,758,938 |
| 2022-07-14 | 5.370 | 5.370 | 5.140 | 5.180 | 5.180 | 42,865,209 |
| 2022-07-13 | 5.170 | 5.380 | 5.130 | 5.370 | 5.370 | 48,583,966 |
| 2022-07-12 | 5.350 | 5.430 | 5.200 | 5.230 | 5.230 | 44,858,938 |
| 2022-07-11 | 5.290 | 5.450 | 5.250 | 5.350 | 5.350 | 56,476,256 |
| 2022-07-08 | 5.310 | 5.400 | 5.200 | 5.300 | 5.300 | 52,279,494 |
| 2022-07-07 | 5.440 | 5.500 | 5.290 | 5.360 | 5.360 | 62,922,538 |
| 2022-07-06 | 5.200 | 5.470 | 5.180 | 5.440 | 5.440 | 86,179,337 |
| 2022-07-05 | 5.150 | 5.350 | 5.150 | 5.280 | 5.280 | 59,905,823 |
| 2022-07-04 | 5.130 | 5.250 | 5.020 | 5.190 | 5.190 | 44,134,145 |
| 2022-07-01 | 4.950 | 5.250 | 4.920 | 5.130 | 5.130 | 45,033,209 |
| 2022-06-30 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 14,989,509 |
| 2022-06-29 | 5.010 | 5.030 | 4.910 | 4.920 | 4.920 | 21,096,901 |
| 2022-06-28 | 5.050 | 5.080 | 5.020 | 5.050 | 5.050 | 20,131,256 |
| 2022-06-27 | 5.020 | 5.070 | 4.980 | 5.040 | 5.040 | 20,926,877 |
| 2022-06-24 | 4.990 | 5.040 | 4.950 | 4.990 | 4.990 | 17,837,427 |
| 2022-06-23 | 5.000 | 5.040 | 4.880 | 5.040 | 5.040 | 26,382,039 |
| 2022-06-22 | 5.120 | 5.160 | 5.000 | 5.000 | 5.000 | 28,069,204 |
| 2022-06-21 | 5.260 | 5.380 | 5.100 | 5.150 | 5.150 | 40,921,100 |
| 2022-06-20 | 5.130 | 5.250 | 5.050 | 5.220 | 5.220 | 49,116,418 |
| 2022-06-17 | 5.070 | 5.220 | 5.050 | 5.110 | 5.110 | 40,703,089 |
| 2022-06-16 | 5.010 | 5.080 | 4.980 | 5.030 | 5.030 | 23,188,312 |
| 2022-06-15 | 5.110 | 5.140 | 5.000 | 5.010 | 5.010 | 36,577,444 |
| 2022-06-14 | 5.000 | 5.150 | 4.920 | 5.100 | 5.100 | 40,667,349 |
| 2022-06-13 | 5.130 | 5.180 | 4.960 | 5.060 | 5.060 | 63,453,546 |
| 2022-06-10 | 5.090 | 5.400 | 5.090 | 5.280 | 5.280 | 73,380,516 |
| 2022-06-09 | 5.280 | 5.590 | 5.170 | 5.170 | 5.170 | 82,338,257 |
| 2022-06-08 | 5.090 | 5.550 | 5.090 | 5.330 | 5.330 | 100,148,460 |
| 2022-06-07 | 4.960 | 5.200 | 4.820 | 5.090 | 5.090 | 63,524,479 |
| 2022-06-06 | 4.940 | 5.000 | 4.870 | 4.960 | 4.960 | 35,195,033 |
| 2022-06-02 | 4.940 | 5.050 | 4.860 | 4.940 | 4.940 | 50,252,461 |
| 2022-06-01 | 4.880 | 5.210 | 4.750 | 5.060 | 5.060 | 82,907,174 |
| 2022-05-31 | 4.750 | 5.190 | 4.680 | 4.930 | 4.930 | 89,184,624 |
| 2022-05-30 | 4.540 | 4.810 | 4.470 | 4.750 | 4.750 | 47,648,406 |
| 2022-05-27 | 4.540 | 4.590 | 4.470 | 4.530 | 4.530 | 19,062,225 |
| 2022-05-26 | 4.620 | 4.690 | 4.530 | 4.550 | 4.550 | 22,061,420 |
| 2022-05-25 | 4.420 | 4.650 | 4.380 | 4.620 | 4.620 | 36,586,134 |
| 2022-05-24 | 4.660 | 4.740 | 4.410 | 4.420 | 4.420 | 38,602,652 |
| 2022-05-23 | 4.640 | 4.740 | 4.640 | 4.670 | 4.670 | 27,765,419 |
| 2022-05-20 | 4.640 | 4.740 | 4.610 | 4.670 | 4.670 | 39,363,383 |
| 2022-05-19 | 4.590 | 4.710 | 4.550 | 4.660 | 4.660 | 41,406,063 |
| 2022-05-18 | 4.600 | 4.860 | 4.490 | 4.740 | 4.740 | 66,990,637 |
| 2022-05-17 | 4.690 | 4.900 | 4.600 | 4.600 | 4.600 | 63,877,568 |
| 2022-05-16 | 4.620 | 4.930 | 4.620 | 4.740 | 4.740 | 99,924,855 |
| 2022-05-13 | 5.300 | 5.400 | 5.110 | 5.130 | 5.130 | 148,418,120 |
| 2022-05-12 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 29,975,109 |
| 2022-05-11 | 4.320 | 4.600 | 4.300 | 4.460 | 4.460 | 43,092,535 |
| 2022-05-10 | 4.220 | 4.370 | 4.150 | 4.330 | 4.330 | 27,579,999 |
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.