Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.640 | 7.650 | 7.320 | 7.440 | 7.440 | 221,197,935 |
| 2025-07-21 | 7.890 | 7.900 | 7.700 | 7.720 | 7.720 | 202,510,876 |
| 2025-07-18 | 8.020 | 8.290 | 7.750 | 8.020 | 8.020 | 304,607,395 |
| 2025-07-17 | 8.130 | 8.440 | 7.920 | 8.120 | 8.120 | 282,071,185 |
| 2025-07-16 | 8.200 | 8.560 | 7.850 | 8.300 | 8.300 | 310,673,185 |
| 2025-07-15 | 8.700 | 8.890 | 8.250 | 8.250 | 8.250 | 337,661,549 |
| 2025-07-14 | 8.260 | 9.280 | 8.260 | 9.170 | 9.170 | 477,773,262 |
| 2025-07-11 | 7.900 | 8.710 | 7.460 | 8.580 | 8.580 | 546,552,563 |
| 2025-07-10 | 8.110 | 8.640 | 7.750 | 7.970 | 7.970 | 544,816,477 |
| 2025-07-09 | 7.590 | 8.110 | 7.590 | 8.110 | 8.110 | 223,110,450 |
| 2025-07-08 | 7.210 | 7.370 | 7.050 | 7.370 | 7.370 | 368,190,935 |
| 2025-07-07 | 6.700 | 6.700 | 6.550 | 6.700 | 6.700 | 238,391,562 |
| 2025-07-04 | 5.750 | 6.090 | 5.610 | 6.090 | 6.090 | 210,535,315 |
| 2025-07-03 | 4.970 | 5.540 | 4.920 | 5.540 | 5.540 | 363,074,194 |
| 2025-07-02 | 5.000 | 5.210 | 4.910 | 5.040 | 5.040 | 307,265,753 |
| 2025-07-01 | 4.530 | 4.960 | 4.510 | 4.960 | 4.960 | 156,751,062 |
| 2025-06-30 | 4.480 | 4.550 | 4.450 | 4.510 | 4.510 | 71,565,107 |
| 2025-06-27 | 4.390 | 4.460 | 4.370 | 4.430 | 4.430 | 53,764,401 |
| 2025-06-26 | 4.410 | 4.450 | 4.380 | 4.390 | 4.390 | 46,572,500 |
| 2025-06-25 | 4.400 | 4.440 | 4.380 | 4.430 | 4.430 | 42,890,989 |
| 2025-06-24 | 4.360 | 4.440 | 4.350 | 4.410 | 4.410 | 41,780,280 |
| 2025-06-23 | 4.300 | 4.380 | 4.280 | 4.370 | 4.370 | 41,702,816 |
| 2025-06-20 | 4.300 | 4.390 | 4.300 | 4.330 | 4.330 | 39,011,758 |
| 2025-06-19 | 4.440 | 4.450 | 4.310 | 4.320 | 4.320 | 60,658,715 |
| 2025-06-18 | 4.510 | 4.540 | 4.420 | 4.450 | 4.450 | 57,174,992 |
| 2025-06-17 | 4.530 | 4.570 | 4.480 | 4.530 | 4.530 | 47,797,496 |
| 2025-06-16 | 4.510 | 4.580 | 4.450 | 4.540 | 4.540 | 53,904,148 |
| 2025-06-13 | 4.550 | 4.640 | 4.550 | 4.560 | 4.560 | 51,671,800 |
| 2025-06-12 | 4.600 | 4.650 | 4.560 | 4.590 | 4.590 | 58,264,815 |
| 2025-06-11 | 4.720 | 4.740 | 4.640 | 4.660 | 4.660 | 97,435,310 |
| 2025-06-10 | 4.690 | 4.880 | 4.580 | 4.810 | 4.810 | 176,336,593 |
| 2025-06-09 | 4.580 | 4.780 | 4.570 | 4.690 | 4.690 | 112,358,066 |
| 2025-06-06 | 4.550 | 4.620 | 4.510 | 4.550 | 4.550 | 51,039,316 |
| 2025-06-05 | 4.710 | 4.740 | 4.550 | 4.580 | 4.580 | 78,095,000 |
| 2025-06-04 | 4.620 | 4.710 | 4.570 | 4.680 | 4.680 | 76,294,522 |
| 2025-06-03 | 4.580 | 4.720 | 4.510 | 4.640 | 4.640 | 85,474,898 |
| 2025-05-30 | 4.840 | 4.850 | 4.670 | 4.670 | 4.670 | 86,704,774 |
| 2025-05-29 | 4.710 | 4.840 | 4.670 | 4.790 | 4.790 | 98,387,528 |
| 2025-05-28 | 4.950 | 4.980 | 4.750 | 4.770 | 4.770 | 138,630,930 |
| 2025-05-27 | 4.880 | 5.100 | 4.810 | 4.990 | 4.990 | 160,231,260 |
| 2025-05-26 | 4.680 | 4.920 | 4.640 | 4.880 | 4.880 | 123,411,848 |
| 2025-05-23 | 4.900 | 4.920 | 4.700 | 4.710 | 4.710 | 178,100,578 |
| 2025-05-22 | 5.200 | 5.400 | 5.020 | 5.050 | 5.050 | 237,758,101 |
| 2025-05-21 | 5.180 | 5.690 | 5.100 | 5.290 | 5.290 | 355,915,198 |
| 2025-05-20 | 4.880 | 5.360 | 4.790 | 5.280 | 5.280 | 310,080,375 |
| 2025-05-19 | 4.970 | 5.000 | 4.860 | 4.890 | 4.890 | 130,443,943 |
| 2025-05-16 | 4.880 | 5.030 | 4.780 | 4.970 | 4.970 | 163,245,301 |
| 2025-05-15 | 5.090 | 5.260 | 4.920 | 4.940 | 4.940 | 210,277,067 |
| 2025-05-14 | 5.150 | 5.450 | 5.050 | 5.210 | 5.210 | 262,878,966 |
| 2025-05-13 | 5.210 | 5.450 | 5.050 | 5.280 | 5.280 | 267,140,664 |
| 2025-05-12 | 5.380 | 5.650 | 5.160 | 5.310 | 5.310 | 312,194,430 |
| 2025-05-09 | 5.060 | 5.740 | 5.050 | 5.400 | 5.400 | 381,986,008 |
| 2025-05-08 | 4.960 | 5.570 | 4.950 | 5.400 | 5.400 | 403,840,972 |
| 2025-05-07 | 4.980 | 5.250 | 4.820 | 5.060 | 5.060 | 392,258,612 |
| 2025-05-06 | 4.230 | 4.860 | 4.110 | 4.860 | 4.860 | 319,244,871 |
| 2025-04-30 | 4.610 | 4.760 | 4.420 | 4.420 | 4.420 | 292,644,588 |
| 2025-04-29 | 4.880 | 5.080 | 4.480 | 4.910 | 4.910 | 474,695,637 |
| 2025-04-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 17,201,702 |
| 2025-04-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 25,999,648 |
| 2025-04-24 | 3.710 | 3.850 | 3.680 | 3.850 | 3.850 | 77,157,154 |
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.