Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.000 | 3.030 | 2.970 | 2.990 | 2.990 | 13,063,833 |
| 2025-01-17 | 3.000 | 3.010 | 2.970 | 3.000 | 3.000 | 13,853,103 |
| 2025-01-16 | 2.980 | 3.020 | 2.960 | 3.010 | 3.010 | 19,377,400 |
| 2025-01-15 | 3.000 | 3.010 | 2.970 | 2.980 | 2.980 | 13,897,974 |
| 2025-01-14 | 2.920 | 3.020 | 2.920 | 3.020 | 3.020 | 21,495,258 |
| 2025-01-13 | 2.900 | 2.930 | 2.860 | 2.930 | 2.930 | 13,132,990 |
| 2025-01-10 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 15,630,300 |
| 2025-01-09 | 2.990 | 3.010 | 2.970 | 2.990 | 2.990 | 12,469,503 |
| 2025-01-08 | 3.000 | 3.020 | 2.940 | 3.000 | 3.000 | 20,130,063 |
| 2025-01-07 | 2.980 | 3.010 | 2.950 | 3.010 | 3.010 | 19,205,001 |
| 2025-01-06 | 2.970 | 3.010 | 2.900 | 3.000 | 3.000 | 21,095,525 |
| 2025-01-03 | 3.070 | 3.080 | 2.950 | 2.970 | 2.970 | 25,383,482 |
| 2025-01-02 | 3.120 | 3.130 | 3.020 | 3.050 | 3.050 | 24,422,767 |
| 2024-12-31 | 3.180 | 3.210 | 3.100 | 3.110 | 3.110 | 26,741,429 |
| 2024-12-30 | 3.330 | 3.340 | 3.160 | 3.190 | 3.190 | 56,022,832 |
| 2024-12-27 | 3.240 | 3.360 | 3.220 | 3.340 | 3.340 | 37,139,617 |
| 2024-12-26 | 3.270 | 3.290 | 3.220 | 3.230 | 3.230 | 19,760,800 |
| 2024-12-25 | 3.330 | 3.340 | 3.220 | 3.260 | 3.260 | 26,315,013 |
| 2024-12-24 | 3.260 | 3.330 | 3.260 | 3.330 | 3.330 | 26,838,392 |
| 2024-12-23 | 3.340 | 3.360 | 3.230 | 3.250 | 3.250 | 37,925,902 |
| 2024-12-20 | 3.410 | 3.450 | 3.350 | 3.360 | 3.360 | 33,034,123 |
| 2024-12-19 | 3.480 | 3.510 | 3.370 | 3.410 | 3.410 | 41,603,901 |
| 2024-12-18 | 3.460 | 3.640 | 3.460 | 3.500 | 3.500 | 47,142,338 |
| 2024-12-17 | 3.630 | 3.660 | 3.450 | 3.470 | 3.470 | 50,268,507 |
| 2024-12-16 | 3.560 | 3.700 | 3.550 | 3.640 | 3.640 | 60,460,577 |
| 2024-12-13 | 3.620 | 3.640 | 3.540 | 3.550 | 3.550 | 29,277,441 |
| 2024-12-12 | 3.640 | 3.650 | 3.590 | 3.640 | 3.640 | 29,651,480 |
| 2024-12-11 | 3.560 | 3.670 | 3.530 | 3.640 | 3.640 | 48,772,074 |
| 2024-12-10 | 3.650 | 3.660 | 3.540 | 3.550 | 3.550 | 38,471,554 |
| 2024-12-09 | 3.610 | 3.650 | 3.520 | 3.570 | 3.570 | 41,113,242 |
| 2024-12-06 | 3.450 | 3.620 | 3.450 | 3.600 | 3.600 | 58,234,460 |
| 2024-12-05 | 3.420 | 3.460 | 3.400 | 3.460 | 3.460 | 21,037,800 |
| 2024-12-04 | 3.510 | 3.510 | 3.400 | 3.420 | 3.420 | 28,316,654 |
| 2024-12-03 | 3.490 | 3.520 | 3.450 | 3.520 | 3.520 | 34,287,025 |
| 2024-12-02 | 3.390 | 3.500 | 3.380 | 3.490 | 3.490 | 36,035,927 |
| 2024-11-29 | 3.390 | 3.440 | 3.350 | 3.400 | 3.400 | 32,359,085 |
| 2024-11-28 | 3.360 | 3.440 | 3.350 | 3.400 | 3.400 | 32,191,800 |
| 2024-11-27 | 3.330 | 3.370 | 3.250 | 3.370 | 3.370 | 29,548,901 |
| 2024-11-26 | 3.390 | 3.420 | 3.340 | 3.350 | 3.350 | 26,828,570 |
| 2024-11-25 | 3.430 | 3.470 | 3.310 | 3.420 | 3.420 | 59,783,786 |
| 2024-11-22 | 3.460 | 3.650 | 3.440 | 3.490 | 3.490 | 76,988,954 |
| 2024-11-21 | 3.460 | 3.500 | 3.410 | 3.480 | 3.480 | 26,459,200 |
| 2024-11-20 | 3.360 | 3.460 | 3.340 | 3.460 | 3.460 | 35,149,318 |
| 2024-11-19 | 3.330 | 3.360 | 3.280 | 3.360 | 3.360 | 25,886,400 |
| 2024-11-18 | 3.310 | 3.400 | 3.300 | 3.330 | 3.330 | 35,808,981 |
| 2024-11-15 | 3.410 | 3.460 | 3.300 | 3.320 | 3.320 | 36,701,575 |
| 2024-11-14 | 3.540 | 3.580 | 3.400 | 3.420 | 3.420 | 40,956,800 |
| 2024-11-13 | 3.640 | 3.660 | 3.500 | 3.560 | 3.560 | 46,783,203 |
| 2024-11-12 | 3.690 | 3.730 | 3.600 | 3.650 | 3.650 | 71,532,987 |
| 2024-11-11 | 3.590 | 3.820 | 3.590 | 3.690 | 3.690 | 63,293,169 |
| 2024-11-08 | 3.670 | 3.720 | 3.570 | 3.590 | 3.590 | 57,760,880 |
| 2024-11-07 | 3.490 | 3.660 | 3.450 | 3.630 | 3.630 | 65,605,225 |
| 2024-11-06 | 3.470 | 3.610 | 3.450 | 3.520 | 3.520 | 63,727,080 |
| 2024-11-05 | 3.410 | 3.470 | 3.400 | 3.460 | 3.460 | 45,034,544 |
| 2024-11-04 | 3.380 | 3.430 | 3.360 | 3.430 | 3.430 | 28,549,261 |
| 2024-11-01 | 3.470 | 3.490 | 3.370 | 3.400 | 3.400 | 43,460,032 |
| 2024-10-31 | 3.420 | 3.540 | 3.410 | 3.480 | 3.480 | 61,839,015 |
| 2024-10-30 | 3.350 | 3.460 | 3.340 | 3.390 | 3.390 | 36,156,436 |
| 2024-10-29 | 3.490 | 3.510 | 3.360 | 3.370 | 3.370 | 49,650,133 |
| 2024-10-28 | 3.370 | 3.480 | 3.350 | 3.470 | 3.470 | 55,590,371 |
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.