Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.500 | 8.100 | 7.490 | 8.080 | 8.080 | 230,077,640 |
| 2026-04-17 | 7.460 | 7.670 | 7.410 | 7.500 | 7.500 | 93,015,785 |
| 2026-04-16 | 7.550 | 7.550 | 7.270 | 7.490 | 7.490 | 98,930,870 |
| 2026-04-15 | 7.350 | 7.610 | 7.240 | 7.550 | 7.550 | 158,809,963 |
| 2026-04-14 | 7.350 | 7.500 | 7.280 | 7.370 | 7.370 | 75,058,713 |
| 2026-04-13 | 7.250 | 7.350 | 7.200 | 7.340 | 7.340 | 59,584,769 |
| 2026-04-10 | 7.330 | 7.340 | 7.230 | 7.280 | 7.280 | 56,922,453 |
| 2026-04-09 | 7.350 | 7.350 | 7.220 | 7.260 | 7.260 | 61,798,862 |
| 2026-04-08 | 7.300 | 7.420 | 7.270 | 7.420 | 7.420 | 82,806,215 |
| 2026-04-07 | 7.100 | 7.240 | 7.010 | 7.200 | 7.200 | 65,216,314 |
| 2026-04-03 | 7.480 | 7.480 | 7.080 | 7.110 | 7.110 | 109,302,515 |
| 2026-04-02 | 7.600 | 7.920 | 7.480 | 7.590 | 7.590 | 126,769,756 |
| 2026-04-01 | 7.750 | 7.780 | 7.470 | 7.570 | 7.570 | 88,009,457 |
| 2026-03-31 | 7.660 | 8.000 | 7.540 | 7.560 | 7.560 | 140,135,774 |
| 2026-03-30 | 8.200 | 8.260 | 7.570 | 7.750 | 7.750 | 200,045,470 |
| 2026-03-27 | 8.290 | 8.580 | 8.210 | 8.400 | 8.400 | 134,229,532 |
| 2026-03-26 | 8.810 | 8.890 | 8.500 | 8.540 | 8.540 | 232,584,654 |
| 2026-03-25 | 8.960 | 9.200 | 8.770 | 8.990 | 8.990 | 376,156,090 |
| 2026-03-24 | 8.120 | 8.770 | 7.950 | 8.770 | 8.770 | 305,930,220 |
| 2026-03-23 | 8.050 | 8.450 | 7.890 | 7.970 | 7.970 | 166,846,201 |
| 2026-03-20 | 8.300 | 8.770 | 8.090 | 8.300 | 8.300 | 212,690,516 |
| 2026-03-19 | 8.200 | 8.700 | 8.150 | 8.490 | 8.490 | 236,911,227 |
| 2026-03-18 | 7.960 | 8.500 | 7.950 | 8.290 | 8.290 | 196,992,357 |
| 2026-03-17 | 8.210 | 8.290 | 7.910 | 7.920 | 7.920 | 157,610,238 |
| 2026-03-16 | 8.380 | 8.440 | 8.110 | 8.210 | 8.210 | 142,837,398 |
| 2026-03-13 | 8.850 | 8.930 | 8.210 | 8.350 | 8.350 | 237,691,423 |
| 2026-03-12 | 9.050 | 9.280 | 8.810 | 9.010 | 9.010 | 287,978,425 |
| 2026-03-11 | 9.050 | 9.510 | 8.670 | 9.390 | 9.390 | 372,623,980 |
| 2026-03-10 | 9.200 | 9.520 | 9.010 | 9.080 | 9.080 | 320,985,236 |
| 2026-03-09 | 8.890 | 9.770 | 8.890 | 9.320 | 9.320 | 379,187,399 |
| 2026-03-06 | 9.040 | 9.470 | 8.580 | 9.080 | 9.080 | 451,747,678 |
| 2026-03-05 | 8.320 | 9.040 | 8.270 | 9.040 | 9.040 | 316,074,637 |
| 2026-03-04 | 7.660 | 8.700 | 7.600 | 8.220 | 8.220 | 344,762,750 |
| 2026-03-03 | 8.000 | 8.780 | 7.730 | 8.390 | 8.390 | 409,076,889 |
| 2026-03-02 | 7.960 | 8.400 | 7.600 | 7.980 | 7.980 | 479,902,255 |
| 2026-02-27 | 7.440 | 7.940 | 7.420 | 7.940 | 7.940 | 224,196,258 |
| 2026-02-26 | 6.540 | 7.220 | 6.520 | 7.220 | 7.220 | 213,216,943 |
| 2026-02-25 | 6.580 | 6.610 | 6.490 | 6.560 | 6.560 | 58,032,370 |
| 2026-02-24 | 6.330 | 6.580 | 6.330 | 6.540 | 6.540 | 82,527,711 |
| 2026-02-13 | 6.370 | 6.380 | 6.280 | 6.290 | 6.290 | 41,511,900 |
| 2026-02-12 | 6.500 | 6.550 | 6.380 | 6.430 | 6.430 | 63,562,400 |
| 2026-02-11 | 6.280 | 6.440 | 6.280 | 6.380 | 6.380 | 44,637,255 |
| 2026-02-10 | 6.390 | 6.390 | 6.280 | 6.290 | 6.290 | 30,845,136 |
| 2026-02-09 | 6.380 | 6.420 | 6.350 | 6.380 | 6.380 | 29,056,684 |
| 2026-02-06 | 6.280 | 6.430 | 6.240 | 6.330 | 6.330 | 32,081,888 |
| 2026-02-05 | 6.500 | 6.500 | 6.310 | 6.320 | 6.320 | 46,114,541 |
| 2026-02-04 | 6.400 | 6.520 | 6.390 | 6.510 | 6.510 | 39,838,829 |
| 2026-02-03 | 6.360 | 6.460 | 6.330 | 6.450 | 6.450 | 51,894,646 |
| 2026-02-02 | 6.460 | 6.650 | 6.400 | 6.410 | 6.410 | 74,904,488 |
| 2026-01-30 | 6.330 | 6.580 | 6.300 | 6.500 | 6.500 | 74,372,606 |
| 2026-01-29 | 6.450 | 6.510 | 6.370 | 6.380 | 6.380 | 57,063,433 |
| 2026-01-28 | 6.430 | 6.530 | 6.420 | 6.470 | 6.470 | 48,758,596 |
| 2026-01-27 | 6.720 | 6.720 | 6.420 | 6.490 | 6.490 | 80,665,982 |
| 2026-01-26 | 6.670 | 6.800 | 6.610 | 6.720 | 6.720 | 103,269,083 |
| 2026-01-23 | 6.630 | 6.700 | 6.620 | 6.670 | 6.670 | 84,020,441 |
| 2026-01-22 | 6.760 | 6.860 | 6.620 | 6.660 | 6.660 | 114,370,730 |
| 2026-01-21 | 6.940 | 6.990 | 6.760 | 6.820 | 6.820 | 147,588,982 |
| 2026-01-20 | 6.880 | 7.500 | 6.610 | 7.150 | 7.150 | 225,050,726 |
| 2026-01-19 | 6.560 | 7.010 | 6.460 | 6.940 | 6.940 | 247,483,883 |
| 2026-01-16 | 6.210 | 6.750 | 6.210 | 6.630 | 6.630 | 249,643,817 |
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.