Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.160 | 4.350 | 4.150 | 4.250 | 4.250 | 16,368,882 |
| 2022-05-06 | 4.280 | 4.330 | 4.210 | 4.220 | 4.220 | 29,422,565 |
| 2022-05-05 | 4.110 | 4.500 | 4.110 | 4.450 | 4.450 | 55,071,156 |
| 2022-04-29 | 4.040 | 4.150 | 3.980 | 4.090 | 4.090 | 22,217,156 |
| 2022-04-28 | 4.100 | 4.270 | 3.970 | 4.020 | 4.020 | 24,579,878 |
| 2022-04-27 | 4.000 | 4.190 | 3.760 | 4.180 | 4.180 | 31,019,765 |
| 2022-04-26 | 4.300 | 4.440 | 3.980 | 4.040 | 4.040 | 29,603,664 |
| 2022-04-25 | 4.490 | 4.700 | 4.350 | 4.350 | 4.350 | 27,115,534 |
| 2022-04-22 | 4.390 | 4.740 | 4.300 | 4.590 | 4.590 | 30,934,404 |
| 2022-04-21 | 4.630 | 4.690 | 4.410 | 4.420 | 4.420 | 25,159,935 |
| 2022-04-20 | 4.610 | 4.790 | 4.610 | 4.680 | 4.680 | 25,693,798 |
| 2022-04-19 | 4.770 | 4.900 | 4.680 | 4.700 | 4.700 | 32,023,026 |
| 2022-04-18 | 4.570 | 5.110 | 4.480 | 4.880 | 4.880 | 52,541,889 |
| 2022-04-15 | 4.400 | 4.910 | 4.380 | 4.790 | 4.790 | 58,135,483 |
| 2022-04-14 | 4.420 | 4.490 | 4.420 | 4.460 | 4.460 | 7,815,600 |
| 2022-04-13 | 4.510 | 4.520 | 4.430 | 4.440 | 4.440 | 7,804,717 |
| 2022-04-12 | 4.420 | 4.540 | 4.380 | 4.530 | 4.530 | 10,702,240 |
| 2022-04-11 | 4.600 | 4.730 | 4.450 | 4.510 | 4.510 | 13,291,009 |
| 2022-04-08 | 4.690 | 4.720 | 4.560 | 4.600 | 4.600 | 11,871,971 |
| 2022-04-07 | 4.790 | 4.830 | 4.680 | 4.700 | 4.700 | 13,014,032 |
| 2022-04-06 | 4.690 | 4.820 | 4.650 | 4.790 | 4.790 | 16,316,647 |
| 2022-04-01 | 4.640 | 4.760 | 4.610 | 4.710 | 4.710 | 14,850,281 |
| 2022-03-31 | 4.740 | 4.790 | 4.670 | 4.680 | 4.680 | 13,475,890 |
| 2022-03-30 | 4.730 | 4.790 | 4.690 | 4.760 | 4.760 | 12,925,183 |
| 2022-03-29 | 4.800 | 4.860 | 4.700 | 4.740 | 4.740 | 14,198,700 |
| 2022-03-28 | 4.770 | 4.900 | 4.680 | 4.830 | 4.830 | 16,616,828 |
| 2022-03-25 | 4.890 | 4.920 | 4.780 | 4.790 | 4.790 | 17,041,600 |
| 2022-03-24 | 4.940 | 5.080 | 4.880 | 4.900 | 4.900 | 23,860,200 |
| 2022-03-23 | 5.120 | 5.170 | 5.000 | 5.040 | 5.040 | 30,937,934 |
| 2022-03-22 | 5.040 | 5.150 | 5.000 | 5.060 | 5.060 | 40,381,156 |
| 2022-03-21 | 4.900 | 5.350 | 4.840 | 5.150 | 5.150 | 73,109,137 |
| 2022-03-18 | 4.470 | 4.940 | 4.420 | 4.940 | 4.940 | 34,099,204 |
| 2022-03-17 | 4.550 | 4.600 | 4.480 | 4.490 | 4.490 | 20,320,063 |
| 2022-03-16 | 4.340 | 4.500 | 4.210 | 4.490 | 4.490 | 20,429,673 |
| 2022-03-15 | 4.650 | 4.670 | 4.310 | 4.320 | 4.320 | 22,806,666 |
| 2022-03-14 | 4.880 | 4.880 | 4.660 | 4.670 | 4.670 | 14,587,100 |
| 2022-03-11 | 4.900 | 4.920 | 4.760 | 4.890 | 4.890 | 14,324,880 |
| 2022-03-10 | 4.840 | 5.000 | 4.790 | 4.960 | 4.960 | 20,388,146 |
| 2022-03-09 | 4.870 | 4.950 | 4.560 | 4.780 | 4.780 | 20,219,229 |
| 2022-03-08 | 5.080 | 5.110 | 4.820 | 4.860 | 4.860 | 15,956,854 |
| 2022-03-07 | 5.180 | 5.220 | 5.050 | 5.060 | 5.060 | 15,184,065 |
| 2022-03-04 | 5.290 | 5.290 | 5.130 | 5.170 | 5.170 | 17,577,700 |
| 2022-03-03 | 5.240 | 5.380 | 5.220 | 5.280 | 5.280 | 30,522,546 |
| 2022-03-02 | 5.210 | 5.220 | 5.160 | 5.210 | 5.210 | 9,654,025 |
| 2022-03-01 | 5.240 | 5.280 | 5.180 | 5.220 | 5.220 | 13,456,303 |
| 2022-02-28 | 5.250 | 5.350 | 5.160 | 5.220 | 5.220 | 16,794,713 |
| 2022-02-25 | 5.080 | 5.250 | 5.070 | 5.240 | 5.240 | 30,028,911 |
| 2022-02-24 | 5.160 | 5.290 | 4.970 | 5.050 | 5.050 | 27,842,922 |
| 2022-02-23 | 5.140 | 5.190 | 5.110 | 5.140 | 5.140 | 9,383,902 |
| 2022-02-22 | 5.190 | 5.210 | 5.100 | 5.120 | 5.120 | 11,362,732 |
| 2022-02-21 | 5.180 | 5.230 | 5.150 | 5.220 | 5.220 | 12,205,127 |
| 2022-02-18 | 5.130 | 5.190 | 5.070 | 5.170 | 5.170 | 8,471,591 |
| 2022-02-17 | 5.160 | 5.210 | 5.110 | 5.140 | 5.140 | 10,428,794 |
| 2022-02-16 | 5.130 | 5.170 | 5.120 | 5.140 | 5.140 | 7,919,300 |
| 2022-02-15 | 5.130 | 5.150 | 5.060 | 5.110 | 5.110 | 8,397,915 |
| 2022-02-14 | 5.140 | 5.180 | 5.070 | 5.100 | 5.100 | 10,726,637 |
| 2022-02-11 | 5.240 | 5.250 | 5.140 | 5.150 | 5.150 | 12,020,656 |
| 2022-02-10 | 5.210 | 5.270 | 5.170 | 5.260 | 5.260 | 13,372,775 |
| 2022-02-09 | 5.110 | 5.220 | 5.070 | 5.210 | 5.210 | 15,318,782 |
| 2022-02-08 | 5.060 | 5.130 | 4.990 | 5.130 | 5.130 | 15,969,767 |
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.