Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.530 | 6.580 | 6.460 | 6.470 | 6.470 | 50,482,830 |
| 2025-10-21 | 6.550 | 6.610 | 6.460 | 6.600 | 6.600 | 60,035,519 |
| 2025-10-20 | 6.720 | 6.750 | 6.500 | 6.570 | 6.570 | 63,724,200 |
| 2025-10-17 | 6.640 | 6.790 | 6.570 | 6.620 | 6.620 | 71,986,351 |
| 2025-10-16 | 7.000 | 7.020 | 6.700 | 6.710 | 6.710 | 102,788,043 |
| 2025-10-15 | 7.020 | 7.150 | 6.810 | 7.050 | 7.050 | 156,807,721 |
| 2025-10-14 | 6.750 | 7.180 | 6.630 | 7.110 | 7.110 | 218,955,424 |
| 2025-10-13 | 6.520 | 6.740 | 6.480 | 6.730 | 6.730 | 102,945,647 |
| 2025-10-10 | 6.420 | 6.880 | 6.370 | 6.820 | 6.820 | 195,118,009 |
| 2025-10-09 | 6.230 | 6.420 | 6.220 | 6.410 | 6.410 | 66,242,256 |
| 2025-09-30 | 6.250 | 6.290 | 6.230 | 6.240 | 6.240 | 29,693,666 |
| 2025-09-29 | 6.300 | 6.310 | 6.160 | 6.260 | 6.260 | 38,580,024 |
| 2025-09-26 | 6.280 | 6.380 | 6.240 | 6.260 | 6.260 | 47,770,232 |
| 2025-09-25 | 6.390 | 6.420 | 6.280 | 6.280 | 6.280 | 47,247,106 |
| 2025-09-24 | 6.310 | 6.410 | 6.260 | 6.400 | 6.400 | 39,134,792 |
| 2025-09-23 | 6.490 | 6.490 | 6.220 | 6.340 | 6.340 | 56,139,100 |
| 2025-09-22 | 6.440 | 6.480 | 6.300 | 6.470 | 6.470 | 59,311,515 |
| 2025-09-19 | 6.480 | 6.540 | 6.400 | 6.460 | 6.460 | 45,608,401 |
| 2025-09-18 | 6.670 | 6.670 | 6.400 | 6.440 | 6.440 | 82,586,774 |
| 2025-09-17 | 6.660 | 6.680 | 6.580 | 6.670 | 6.670 | 57,856,907 |
| 2025-09-16 | 6.680 | 6.700 | 6.550 | 6.660 | 6.660 | 60,269,490 |
| 2025-09-15 | 6.700 | 6.730 | 6.620 | 6.660 | 6.660 | 53,376,072 |
| 2025-09-12 | 6.750 | 6.790 | 6.690 | 6.710 | 6.710 | 72,578,001 |
| 2025-09-11 | 6.610 | 6.730 | 6.490 | 6.730 | 6.730 | 87,592,760 |
| 2025-09-10 | 6.620 | 6.710 | 6.540 | 6.610 | 6.610 | 69,371,306 |
| 2025-09-09 | 6.900 | 6.900 | 6.620 | 6.640 | 6.640 | 104,352,105 |
| 2025-09-08 | 6.900 | 7.090 | 6.860 | 6.910 | 6.910 | 97,459,992 |
| 2025-09-05 | 6.940 | 7.040 | 6.580 | 6.990 | 6.990 | 130,097,655 |
| 2025-09-04 | 6.960 | 7.200 | 6.810 | 7.020 | 7.020 | 110,371,162 |
| 2025-09-03 | 7.750 | 7.750 | 7.010 | 7.050 | 7.050 | 193,031,855 |
| 2025-09-02 | 7.600 | 7.950 | 7.540 | 7.780 | 7.780 | 157,034,453 |
| 2025-09-01 | 7.830 | 7.980 | 7.450 | 7.680 | 7.680 | 168,185,840 |
| 2025-08-29 | 8.120 | 8.120 | 7.800 | 7.810 | 7.810 | 197,078,095 |
| 2025-08-28 | 8.100 | 8.420 | 7.800 | 8.290 | 8.290 | 398,001,882 |
| 2025-08-27 | 7.660 | 8.570 | 7.660 | 8.570 | 8.570 | 474,727,373 |
| 2025-08-26 | 8.000 | 8.440 | 7.720 | 7.790 | 7.790 | 298,556,737 |
| 2025-08-25 | 7.400 | 8.000 | 7.300 | 7.840 | 7.840 | 294,805,210 |
| 2025-08-22 | 7.810 | 7.810 | 7.370 | 7.500 | 7.500 | 244,785,193 |
| 2025-08-21 | 7.170 | 7.900 | 7.150 | 7.750 | 7.750 | 375,208,768 |
| 2025-08-20 | 7.320 | 7.570 | 7.080 | 7.270 | 7.270 | 175,987,676 |
| 2025-08-19 | 7.190 | 7.440 | 7.110 | 7.300 | 7.300 | 180,224,793 |
| 2025-08-18 | 7.010 | 7.330 | 6.960 | 7.200 | 7.200 | 176,105,184 |
| 2025-08-15 | 6.910 | 7.040 | 6.890 | 7.000 | 7.000 | 105,791,671 |
| 2025-08-14 | 7.210 | 7.250 | 6.960 | 6.970 | 6.970 | 171,757,691 |
| 2025-08-13 | 7.400 | 7.400 | 7.170 | 7.270 | 7.270 | 210,256,889 |
| 2025-08-12 | 7.330 | 7.900 | 7.330 | 7.510 | 7.510 | 271,905,882 |
| 2025-08-11 | 7.720 | 7.720 | 7.190 | 7.470 | 7.470 | 364,266,662 |
| 2025-08-08 | 6.910 | 7.730 | 6.860 | 7.730 | 7.730 | 374,028,586 |
| 2025-08-07 | 6.950 | 7.200 | 6.920 | 7.030 | 7.030 | 169,674,393 |
| 2025-08-06 | 6.920 | 6.930 | 6.820 | 6.900 | 6.900 | 80,038,366 |
| 2025-08-05 | 6.810 | 6.940 | 6.770 | 6.900 | 6.900 | 93,530,282 |
| 2025-08-04 | 6.780 | 6.850 | 6.740 | 6.810 | 6.810 | 63,176,537 |
| 2025-08-01 | 6.860 | 6.990 | 6.760 | 6.830 | 6.830 | 79,416,129 |
| 2025-07-31 | 6.880 | 7.050 | 6.840 | 6.880 | 6.880 | 102,646,708 |
| 2025-07-30 | 7.200 | 7.230 | 6.930 | 6.980 | 6.980 | 175,833,788 |
| 2025-07-29 | 7.170 | 7.480 | 7.170 | 7.290 | 7.290 | 204,462,116 |
| 2025-07-28 | 7.210 | 7.250 | 7.120 | 7.180 | 7.180 | 89,777,402 |
| 2025-07-25 | 7.340 | 7.430 | 7.250 | 7.270 | 7.270 | 105,155,715 |
| 2025-07-24 | 7.480 | 7.490 | 7.260 | 7.370 | 7.370 | 136,722,081 |
| 2025-07-23 | 7.370 | 7.580 | 7.360 | 7.450 | 7.450 | 143,582,301 |
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.