Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.400 | 5.960 | 5.370 | 5.960 | 5.960 | 85,451,553 |
| 2026-07-16 | 5.460 | 5.570 | 5.400 | 5.420 | 5.420 | 47,976,136 |
| 2026-07-15 | 5.410 | 5.600 | 5.350 | 5.500 | 5.500 | 49,424,350 |
| 2026-07-14 | 5.250 | 5.420 | 5.220 | 5.410 | 5.410 | 41,300,622 |
| 2026-07-13 | 5.540 | 5.630 | 5.320 | 5.340 | 5.340 | 49,530,517 |
| 2026-07-10 | 5.480 | 5.700 | 5.430 | 5.570 | 5.570 | 62,611,790 |
| 2026-07-09 | 5.440 | 5.540 | 5.310 | 5.490 | 5.490 | 49,270,389 |
| 2026-07-08 | 5.510 | 5.590 | 5.440 | 5.440 | 5.440 | 46,116,888 |
| 2026-07-07 | 5.800 | 5.840 | 5.580 | 5.590 | 5.590 | 62,583,189 |
| 2026-07-06 | 6.190 | 6.200 | 5.880 | 5.910 | 5.910 | 94,429,022 |
| 2026-07-03 | 6.350 | 6.450 | 6.300 | 6.350 | 6.350 | 50,005,830 |
| 2026-07-02 | 6.560 | 6.750 | 6.380 | 6.400 | 6.400 | 77,590,600 |
| 2026-07-01 | 6.430 | 6.650 | 6.430 | 6.600 | 6.600 | 69,786,242 |
| 2026-06-30 | 6.300 | 6.430 | 6.200 | 6.430 | 6.430 | 54,419,725 |
| 2026-06-29 | 6.250 | 6.450 | 6.210 | 6.360 | 6.360 | 58,251,339 |
| 2026-06-26 | 6.570 | 6.750 | 6.330 | 6.350 | 6.350 | 81,741,500 |
| 2026-06-25 | 6.700 | 6.760 | 6.520 | 6.550 | 6.550 | 84,691,578 |
| 2026-06-24 | 7.060 | 7.090 | 6.680 | 6.780 | 6.780 | 86,002,448 |
| 2026-06-23 | 7.130 | 7.270 | 7.000 | 7.080 | 7.080 | 69,656,053 |
| 2026-06-22 | 7.050 | 7.120 | 6.880 | 7.110 | 7.110 | 75,757,583 |
| 2026-06-18 | 7.350 | 7.450 | 7.060 | 7.080 | 7.080 | 113,923,562 |
| 2026-06-17 | 7.430 | 7.600 | 7.270 | 7.440 | 7.440 | 87,971,136 |
| 2026-06-16 | 7.490 | 7.600 | 7.350 | 7.470 | 7.470 | 85,214,646 |
| 2026-06-15 | 7.270 | 7.530 | 7.260 | 7.490 | 7.490 | 81,177,760 |
| 2026-06-12 | 7.210 | 7.360 | 7.130 | 7.270 | 7.270 | 76,847,881 |
| 2026-06-11 | 7.210 | 7.360 | 7.120 | 7.180 | 7.180 | 65,904,783 |
| 2026-06-10 | 7.680 | 7.700 | 7.250 | 7.310 | 7.310 | 111,593,700 |
| 2026-06-09 | 7.700 | 7.870 | 7.440 | 7.820 | 7.820 | 110,930,376 |
| 2026-06-08 | 7.780 | 8.140 | 7.630 | 7.670 | 7.670 | 122,582,397 |
| 2026-06-05 | 8.750 | 9.050 | 8.040 | 8.080 | 8.080 | 208,064,323 |
| 2026-06-04 | 8.940 | 9.170 | 8.730 | 8.790 | 8.790 | 208,435,886 |
| 2026-06-03 | 8.500 | 9.300 | 8.400 | 9.200 | 9.200 | 312,288,991 |
| 2026-06-02 | 8.480 | 9.090 | 8.100 | 8.830 | 8.830 | 231,832,188 |
| 2026-06-01 | 8.970 | 8.970 | 8.150 | 8.630 | 8.630 | 229,974,321 |
| 2026-05-29 | 8.780 | 9.190 | 8.530 | 9.060 | 9.060 | 300,432,167 |
| 2026-05-28 | 8.950 | 9.250 | 8.490 | 8.760 | 8.760 | 374,539,285 |
| 2026-05-27 | 7.760 | 8.600 | 7.720 | 8.600 | 8.600 | 169,088,421 |
| 2026-05-26 | 8.050 | 8.050 | 7.710 | 7.820 | 7.820 | 87,832,933 |
| 2026-05-25 | 7.670 | 8.050 | 7.650 | 8.050 | 8.050 | 116,544,778 |
| 2026-05-22 | 7.640 | 7.740 | 7.450 | 7.700 | 7.700 | 71,441,712 |
| 2026-05-21 | 7.640 | 7.880 | 7.600 | 7.670 | 7.670 | 92,260,760 |
| 2026-05-20 | 8.230 | 8.250 | 7.700 | 7.720 | 7.720 | 152,603,959 |
| 2026-05-19 | 8.200 | 8.450 | 8.020 | 8.380 | 8.380 | 126,334,541 |
| 2026-05-18 | 8.040 | 8.310 | 8.010 | 8.200 | 8.200 | 101,591,235 |
| 2026-05-15 | 8.470 | 8.480 | 8.000 | 8.210 | 8.210 | 206,897,686 |
| 2026-05-14 | 9.170 | 9.560 | 8.720 | 8.730 | 8.730 | 275,875,484 |
| 2026-05-13 | 9.030 | 9.630 | 8.940 | 9.090 | 9.090 | 337,818,987 |
| 2026-05-12 | 8.750 | 9.100 | 8.510 | 9.030 | 9.030 | 251,911,347 |
| 2026-05-11 | 8.770 | 9.080 | 8.730 | 8.870 | 8.870 | 189,371,990 |
| 2026-05-08 | 9.050 | 9.270 | 8.730 | 8.770 | 8.770 | 228,811,380 |
| 2026-05-07 | 8.850 | 9.350 | 8.850 | 9.140 | 9.140 | 273,982,596 |
| 2026-05-06 | 8.780 | 9.090 | 8.590 | 9.000 | 9.000 | 276,747,753 |
| 2026-04-30 | 8.860 | 8.910 | 8.510 | 8.540 | 8.540 | 211,731,966 |
| 2026-04-29 | 8.990 | 9.260 | 8.810 | 8.910 | 8.910 | 399,428,507 |
| 2026-04-28 | 7.800 | 8.670 | 7.750 | 8.670 | 8.670 | 197,278,148 |
| 2026-04-27 | 7.680 | 8.000 | 7.560 | 7.880 | 7.880 | 115,308,950 |
| 2026-04-24 | 8.390 | 8.430 | 8.000 | 8.010 | 8.010 | 167,832,304 |
| 2026-04-23 | 8.250 | 8.740 | 8.000 | 8.470 | 8.470 | 251,831,375 |
| 2026-04-22 | 8.140 | 8.260 | 8.010 | 8.090 | 8.090 | 147,450,765 |
| 2026-04-21 | 8.000 | 8.280 | 7.720 | 8.260 | 8.260 | 235,964,455 |
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.