Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.620 | 3.630 | 3.480 | 3.500 | 3.500 | 70,504,200 |
| 2025-04-22 | 3.580 | 3.800 | 3.550 | 3.560 | 3.560 | 98,778,421 |
| 2025-04-21 | 3.510 | 3.640 | 3.460 | 3.610 | 3.610 | 81,857,445 |
| 2025-04-18 | 3.600 | 3.670 | 3.500 | 3.510 | 3.510 | 81,181,051 |
| 2025-04-17 | 3.650 | 3.750 | 3.560 | 3.660 | 3.660 | 89,567,092 |
| 2025-04-16 | 3.760 | 3.840 | 3.650 | 3.680 | 3.680 | 112,294,213 |
| 2025-04-15 | 3.700 | 3.930 | 3.590 | 3.840 | 3.840 | 180,378,260 |
| 2025-04-14 | 3.450 | 3.730 | 3.450 | 3.680 | 3.680 | 121,198,611 |
| 2025-04-11 | 3.520 | 3.530 | 3.420 | 3.450 | 3.450 | 82,098,300 |
| 2025-04-10 | 3.450 | 3.690 | 3.410 | 3.590 | 3.590 | 131,641,082 |
| 2025-04-09 | 3.400 | 3.620 | 3.310 | 3.550 | 3.550 | 166,402,211 |
| 2025-04-08 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 84,841,087 |
| 2025-04-07 | 3.300 | 3.340 | 3.090 | 3.090 | 3.090 | 77,300,100 |
| 2025-04-03 | 3.300 | 3.450 | 3.290 | 3.430 | 3.430 | 66,052,761 |
| 2025-04-02 | 3.400 | 3.400 | 3.290 | 3.350 | 3.350 | 48,744,902 |
| 2025-04-01 | 3.210 | 3.380 | 3.200 | 3.380 | 3.380 | 66,221,060 |
| 2025-03-31 | 3.190 | 3.280 | 3.180 | 3.210 | 3.210 | 33,159,405 |
| 2025-03-28 | 3.240 | 3.270 | 3.190 | 3.200 | 3.200 | 25,959,274 |
| 2025-03-27 | 3.310 | 3.360 | 3.230 | 3.240 | 3.240 | 38,857,498 |
| 2025-03-26 | 3.330 | 3.360 | 3.280 | 3.340 | 3.340 | 39,800,178 |
| 2025-03-25 | 3.270 | 3.380 | 3.240 | 3.350 | 3.350 | 57,244,545 |
| 2025-03-24 | 3.290 | 3.330 | 3.220 | 3.280 | 3.280 | 46,647,459 |
| 2025-03-21 | 3.280 | 3.360 | 3.280 | 3.300 | 3.300 | 48,234,883 |
| 2025-03-20 | 3.290 | 3.340 | 3.260 | 3.300 | 3.300 | 46,644,602 |
| 2025-03-19 | 3.190 | 3.320 | 3.170 | 3.290 | 3.290 | 66,483,007 |
| 2025-03-18 | 3.220 | 3.240 | 3.160 | 3.200 | 3.200 | 27,837,500 |
| 2025-03-17 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 32,885,864 |
| 2025-03-14 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 40,863,582 |
| 2025-03-13 | 3.130 | 3.260 | 3.120 | 3.210 | 3.210 | 71,655,536 |
| 2025-03-12 | 3.080 | 3.140 | 3.080 | 3.130 | 3.130 | 35,704,018 |
| 2025-03-11 | 3.060 | 3.090 | 3.040 | 3.090 | 3.090 | 19,358,000 |
| 2025-03-10 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 18,561,384 |
| 2025-03-07 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 14,869,817 |
| 2025-03-06 | 3.070 | 3.080 | 3.050 | 3.080 | 3.080 | 19,969,148 |
| 2025-03-05 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 17,133,588 |
| 2025-03-04 | 3.080 | 3.110 | 3.060 | 3.100 | 3.100 | 17,900,381 |
| 2025-03-03 | 3.080 | 3.160 | 3.070 | 3.090 | 3.090 | 22,618,111 |
| 2025-02-28 | 3.080 | 3.130 | 3.070 | 3.080 | 3.080 | 30,841,300 |
| 2025-02-27 | 3.100 | 3.120 | 3.060 | 3.090 | 3.090 | 16,863,800 |
| 2025-02-26 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 18,418,647 |
| 2025-02-25 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 14,444,388 |
| 2025-02-24 | 3.080 | 3.140 | 3.060 | 3.090 | 3.090 | 20,991,680 |
| 2025-02-21 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 16,655,257 |
| 2025-02-20 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 19,975,795 |
| 2025-02-19 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 19,892,412 |
| 2025-02-18 | 3.180 | 3.210 | 3.110 | 3.130 | 3.130 | 32,164,896 |
| 2025-02-17 | 3.120 | 3.180 | 3.080 | 3.180 | 3.180 | 30,281,954 |
| 2025-02-14 | 3.070 | 3.160 | 3.050 | 3.120 | 3.120 | 30,415,147 |
| 2025-02-13 | 3.080 | 3.090 | 3.050 | 3.080 | 3.080 | 20,294,549 |
| 2025-02-12 | 3.040 | 3.090 | 3.040 | 3.070 | 3.070 | 20,033,200 |
| 2025-02-11 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 18,207,786 |
| 2025-02-10 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 21,843,870 |
| 2025-02-07 | 3.010 | 3.080 | 3.000 | 3.060 | 3.060 | 26,114,938 |
| 2025-02-06 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 17,506,883 |
| 2025-02-05 | 2.990 | 3.020 | 2.970 | 2.990 | 2.990 | 13,655,516 |
| 2025-01-27 | 2.980 | 3.030 | 2.970 | 2.990 | 2.990 | 18,318,176 |
| 2025-01-24 | 2.940 | 2.970 | 2.920 | 2.960 | 2.960 | 14,156,511 |
| 2025-01-23 | 2.970 | 3.020 | 2.950 | 2.950 | 2.950 | 17,035,100 |
| 2025-01-22 | 2.960 | 2.980 | 2.930 | 2.950 | 2.950 | 10,373,800 |
| 2025-01-21 | 3.000 | 3.010 | 2.960 | 2.960 | 2.960 | 13,276,726 |
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.