Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.220 | 6.220 | 6.100 | 6.140 | 6.140 | 36,752,002 |
| 2026-01-14 | 6.250 | 6.300 | 6.150 | 6.180 | 6.180 | 71,848,800 |
| 2026-01-13 | 6.280 | 6.430 | 6.150 | 6.200 | 6.200 | 89,846,436 |
| 2026-01-12 | 6.200 | 6.290 | 6.150 | 6.280 | 6.280 | 54,973,913 |
| 2026-01-09 | 6.140 | 6.190 | 6.100 | 6.150 | 6.150 | 34,640,394 |
| 2026-01-08 | 6.080 | 6.170 | 6.040 | 6.150 | 6.150 | 41,010,611 |
| 2026-01-07 | 6.040 | 6.150 | 6.010 | 6.080 | 6.080 | 39,895,182 |
| 2026-01-06 | 5.990 | 6.050 | 5.990 | 6.050 | 6.050 | 31,927,765 |
| 2026-01-05 | 5.880 | 6.000 | 5.880 | 5.990 | 5.990 | 30,135,629 |
| 2025-12-31 | 5.920 | 5.940 | 5.830 | 5.880 | 5.880 | 24,024,128 |
| 2025-12-30 | 5.970 | 5.980 | 5.910 | 5.920 | 5.920 | 26,214,037 |
| 2025-12-29 | 6.080 | 6.090 | 5.980 | 5.990 | 5.990 | 26,566,900 |
| 2025-12-26 | 6.040 | 6.100 | 6.010 | 6.070 | 6.070 | 26,685,089 |
| 2025-12-25 | 6.020 | 6.070 | 6.000 | 6.060 | 6.060 | 20,537,992 |
| 2025-12-24 | 5.960 | 6.030 | 5.920 | 6.020 | 6.020 | 20,020,700 |
| 2025-12-23 | 5.990 | 6.060 | 5.950 | 5.970 | 5.970 | 18,791,771 |
| 2025-12-22 | 5.960 | 6.030 | 5.960 | 6.020 | 6.020 | 18,926,271 |
| 2025-12-19 | 5.890 | 5.980 | 5.890 | 5.970 | 5.970 | 24,374,175 |
| 2025-12-18 | 5.900 | 5.960 | 5.880 | 5.890 | 5.890 | 19,203,976 |
| 2025-12-17 | 5.960 | 5.960 | 5.810 | 5.930 | 5.930 | 31,173,031 |
| 2025-12-16 | 6.120 | 6.130 | 5.960 | 5.960 | 5.960 | 36,316,355 |
| 2025-12-15 | 6.280 | 6.290 | 6.140 | 6.170 | 6.170 | 41,366,400 |
| 2025-12-12 | 6.050 | 6.290 | 6.030 | 6.280 | 6.280 | 89,428,920 |
| 2025-12-11 | 6.120 | 6.140 | 6.030 | 6.040 | 6.040 | 19,902,504 |
| 2025-12-10 | 6.080 | 6.120 | 6.040 | 6.120 | 6.120 | 21,930,300 |
| 2025-12-09 | 6.060 | 6.140 | 6.030 | 6.080 | 6.080 | 22,666,010 |
| 2025-12-08 | 6.050 | 6.080 | 6.020 | 6.060 | 6.060 | 23,273,688 |
| 2025-12-05 | 5.940 | 6.050 | 5.880 | 6.050 | 6.050 | 24,289,639 |
| 2025-12-04 | 6.030 | 6.040 | 5.930 | 5.960 | 5.960 | 20,642,537 |
| 2025-12-03 | 6.050 | 6.100 | 6.020 | 6.030 | 6.030 | 21,029,192 |
| 2025-12-02 | 6.140 | 6.140 | 6.060 | 6.070 | 6.070 | 22,072,218 |
| 2025-12-01 | 6.110 | 6.150 | 6.080 | 6.140 | 6.140 | 21,454,000 |
| 2025-11-28 | 6.080 | 6.100 | 6.040 | 6.090 | 6.090 | 20,617,607 |
| 2025-11-27 | 6.140 | 6.160 | 6.080 | 6.080 | 6.080 | 22,281,506 |
| 2025-11-26 | 6.080 | 6.170 | 6.040 | 6.140 | 6.140 | 30,368,678 |
| 2025-11-25 | 6.050 | 6.090 | 6.020 | 6.080 | 6.080 | 24,808,401 |
| 2025-11-24 | 6.020 | 6.070 | 5.930 | 6.050 | 6.050 | 28,936,260 |
| 2025-11-21 | 6.170 | 6.210 | 6.000 | 6.000 | 6.000 | 41,873,222 |
| 2025-11-20 | 6.340 | 6.370 | 6.220 | 6.220 | 6.220 | 29,469,359 |
| 2025-11-19 | 6.280 | 6.360 | 6.260 | 6.340 | 6.340 | 32,591,342 |
| 2025-11-18 | 6.550 | 6.550 | 6.300 | 6.330 | 6.330 | 71,077,164 |
| 2025-11-17 | 6.660 | 6.660 | 6.510 | 6.560 | 6.560 | 56,903,445 |
| 2025-11-14 | 6.670 | 6.740 | 6.650 | 6.710 | 6.710 | 51,442,116 |
| 2025-11-13 | 6.640 | 6.700 | 6.570 | 6.670 | 6.670 | 53,527,863 |
| 2025-11-12 | 6.920 | 6.920 | 6.610 | 6.680 | 6.680 | 83,201,133 |
| 2025-11-11 | 7.120 | 7.160 | 6.900 | 6.920 | 6.920 | 114,327,208 |
| 2025-11-10 | 6.830 | 7.150 | 6.800 | 7.100 | 7.100 | 169,599,111 |
| 2025-11-07 | 6.790 | 6.970 | 6.740 | 6.810 | 6.810 | 117,266,622 |
| 2025-11-06 | 6.670 | 7.220 | 6.670 | 6.920 | 6.920 | 202,579,683 |
| 2025-11-05 | 6.460 | 6.780 | 6.410 | 6.710 | 6.710 | 101,025,830 |
| 2025-11-04 | 6.520 | 6.610 | 6.510 | 6.530 | 6.530 | 37,544,558 |
| 2025-11-03 | 6.570 | 6.620 | 6.460 | 6.580 | 6.580 | 51,863,387 |
| 2025-10-31 | 6.780 | 6.780 | 6.620 | 6.630 | 6.630 | 84,947,964 |
| 2025-10-30 | 6.680 | 6.860 | 6.580 | 6.840 | 6.840 | 110,325,543 |
| 2025-10-29 | 6.500 | 6.680 | 6.460 | 6.670 | 6.670 | 68,592,256 |
| 2025-10-28 | 6.590 | 6.610 | 6.510 | 6.560 | 6.560 | 40,120,791 |
| 2025-10-27 | 6.460 | 6.610 | 6.450 | 6.590 | 6.590 | 61,488,609 |
| 2025-10-24 | 6.430 | 6.480 | 6.410 | 6.460 | 6.460 | 36,124,229 |
| 2025-10-23 | 6.420 | 6.490 | 6.370 | 6.480 | 6.480 | 45,511,122 |
| 2025-10-22 | 6.530 | 6.580 | 6.460 | 6.470 | 6.470 | 50,482,830 |
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.