Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.950 | 5.040 | 4.890 | 5.030 | 5.030 | 13,319,400 |
| 2022-01-28 | 4.760 | 4.950 | 4.700 | 4.890 | 4.890 | 16,848,235 |
| 2022-01-27 | 4.970 | 4.970 | 4.740 | 4.740 | 4.740 | 13,437,789 |
| 2022-01-26 | 4.890 | 5.020 | 4.880 | 4.920 | 4.920 | 9,879,479 |
| 2022-01-25 | 5.200 | 5.210 | 4.900 | 4.900 | 4.900 | 20,287,461 |
| 2022-01-24 | 5.360 | 5.370 | 5.190 | 5.210 | 5.210 | 12,992,546 |
| 2022-01-21 | 5.470 | 5.480 | 5.400 | 5.400 | 5.400 | 10,444,521 |
| 2022-01-20 | 5.510 | 5.560 | 5.450 | 5.480 | 5.480 | 11,834,155 |
| 2022-01-19 | 5.560 | 5.560 | 5.470 | 5.490 | 5.490 | 11,969,000 |
| 2022-01-18 | 5.500 | 5.650 | 5.450 | 5.600 | 5.600 | 20,309,294 |
| 2022-01-17 | 5.570 | 5.580 | 5.500 | 5.510 | 5.510 | 14,765,802 |
| 2022-01-14 | 5.690 | 5.690 | 5.560 | 5.580 | 5.580 | 16,529,402 |
| 2022-01-13 | 5.740 | 5.780 | 5.690 | 5.690 | 5.690 | 12,489,173 |
| 2022-01-12 | 5.690 | 5.760 | 5.690 | 5.740 | 5.740 | 10,907,963 |
| 2022-01-11 | 5.710 | 5.790 | 5.690 | 5.720 | 5.720 | 10,305,473 |
| 2022-01-10 | 5.750 | 5.760 | 5.670 | 5.710 | 5.710 | 11,546,680 |
| 2022-01-07 | 5.820 | 5.870 | 5.760 | 5.760 | 5.760 | 17,071,007 |
| 2022-01-06 | 5.740 | 6.090 | 5.700 | 5.890 | 5.890 | 25,905,662 |
| 2022-01-05 | 5.870 | 5.870 | 5.710 | 5.740 | 5.740 | 21,317,111 |
| 2022-01-04 | 5.800 | 5.890 | 5.780 | 5.870 | 5.870 | 18,656,964 |
| 2021-12-31 | 5.870 | 5.940 | 5.830 | 5.850 | 5.850 | 17,642,113 |
| 2021-12-30 | 5.830 | 5.890 | 5.820 | 5.820 | 5.820 | 15,884,536 |
| 2021-12-29 | 5.830 | 5.850 | 5.780 | 5.830 | 5.830 | 15,384,162 |
| 2021-12-28 | 5.960 | 5.960 | 5.750 | 5.880 | 5.880 | 32,736,658 |
| 2021-12-27 | 6.010 | 6.130 | 5.920 | 5.980 | 5.980 | 30,915,387 |
| 2021-12-24 | 6.140 | 6.290 | 6.020 | 6.020 | 6.020 | 45,168,822 |
| 2021-12-23 | 5.990 | 6.250 | 5.860 | 6.170 | 6.170 | 55,039,900 |
| 2021-12-22 | 6.110 | 6.140 | 5.960 | 5.990 | 5.990 | 34,215,182 |
| 2021-12-21 | 6.010 | 6.100 | 5.960 | 6.090 | 6.090 | 31,064,970 |
| 2021-12-20 | 6.160 | 6.210 | 6.060 | 6.080 | 6.080 | 63,552,650 |
| 2021-12-17 | 6.250 | 6.660 | 6.220 | 6.440 | 6.440 | 98,574,820 |
| 2021-12-16 | 6.210 | 6.380 | 6.160 | 6.290 | 6.290 | 56,326,174 |
| 2021-12-15 | 6.060 | 6.430 | 6.010 | 6.230 | 6.230 | 68,036,164 |
| 2021-12-14 | 6.090 | 6.120 | 6.010 | 6.050 | 6.050 | 22,363,384 |
| 2021-12-13 | 6.030 | 6.150 | 6.030 | 6.070 | 6.070 | 31,716,555 |
| 2021-12-10 | 6.010 | 6.150 | 5.960 | 6.030 | 6.030 | 26,567,745 |
| 2021-12-09 | 6.150 | 6.210 | 6.070 | 6.100 | 6.100 | 40,435,775 |
| 2021-12-08 | 6.210 | 6.270 | 6.090 | 6.160 | 6.160 | 53,906,043 |
| 2021-12-07 | 5.860 | 6.480 | 5.790 | 6.250 | 6.250 | 84,214,777 |
| 2021-12-06 | 5.980 | 6.060 | 5.880 | 5.890 | 5.890 | 32,473,185 |
| 2021-12-03 | 5.780 | 6.100 | 5.760 | 5.980 | 5.980 | 45,204,303 |
| 2021-12-02 | 5.930 | 5.930 | 5.810 | 5.810 | 5.810 | 23,522,345 |
| 2021-12-01 | 5.860 | 5.930 | 5.800 | 5.920 | 5.920 | 23,885,466 |
| 2021-11-30 | 5.900 | 5.960 | 5.830 | 5.860 | 5.860 | 20,959,378 |
| 2021-11-29 | 5.810 | 5.970 | 5.700 | 5.900 | 5.900 | 21,408,383 |
| 2021-11-26 | 6.000 | 6.000 | 5.860 | 5.930 | 5.930 | 27,074,547 |
| 2021-11-25 | 6.030 | 6.230 | 6.000 | 6.060 | 6.060 | 43,801,636 |
| 2021-11-24 | 5.950 | 6.130 | 5.800 | 6.030 | 6.030 | 45,097,774 |
| 2021-11-23 | 5.950 | 5.980 | 5.890 | 5.910 | 5.910 | 22,131,321 |
| 2021-11-22 | 5.950 | 5.980 | 5.850 | 5.940 | 5.940 | 21,493,093 |
| 2021-11-19 | 5.880 | 5.930 | 5.710 | 5.930 | 5.930 | 31,981,563 |
| 2021-11-18 | 5.920 | 6.030 | 5.870 | 5.920 | 5.920 | 26,684,405 |
| 2021-11-17 | 5.870 | 6.030 | 5.860 | 5.940 | 5.940 | 27,264,960 |
| 2021-11-16 | 6.030 | 6.030 | 5.860 | 5.870 | 5.870 | 33,828,863 |
| 2021-11-15 | 5.970 | 6.150 | 5.910 | 6.050 | 6.050 | 40,036,482 |
| 2021-11-12 | 6.000 | 6.250 | 5.920 | 6.080 | 6.080 | 52,056,293 |
| 2021-11-11 | 6.310 | 6.440 | 6.180 | 6.230 | 6.230 | 74,079,001 |
| 2021-11-10 | 6.300 | 6.600 | 6.060 | 6.540 | 6.540 | 126,367,547 |
| 2021-11-09 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 20,447,564 |
| 2021-11-08 | 5.450 | 5.550 | 5.400 | 5.470 | 5.470 | 15,205,305 |
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.