Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 36,214,787 |
| 2024-10-24 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 31,025,690 |
| 2024-10-23 | 3.300 | 3.380 | 3.300 | 3.330 | 3.330 | 53,350,653 |
| 2024-10-22 | 3.150 | 3.400 | 3.150 | 3.350 | 3.350 | 85,485,675 |
| 2024-10-21 | 3.160 | 3.180 | 3.130 | 3.140 | 3.140 | 24,950,577 |
| 2024-10-18 | 3.110 | 3.190 | 3.070 | 3.160 | 3.160 | 30,531,810 |
| 2024-10-17 | 3.170 | 3.190 | 3.100 | 3.110 | 3.110 | 26,652,710 |
| 2024-10-16 | 3.040 | 3.220 | 3.030 | 3.170 | 3.170 | 32,856,537 |
| 2024-10-15 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 27,480,438 |
| 2024-10-14 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 27,187,135 |
| 2024-10-11 | 3.210 | 3.310 | 3.140 | 3.170 | 3.170 | 34,772,135 |
| 2024-10-10 | 3.170 | 3.290 | 3.130 | 3.210 | 3.210 | 38,344,583 |
| 2024-10-09 | 3.460 | 3.460 | 3.170 | 3.170 | 3.170 | 58,703,605 |
| 2024-10-08 | 3.700 | 3.710 | 3.370 | 3.520 | 3.520 | 99,168,382 |
| 2024-09-30 | 3.160 | 3.380 | 3.100 | 3.370 | 3.370 | 88,212,916 |
| 2024-09-27 | 3.020 | 3.070 | 2.990 | 3.070 | 3.070 | 31,083,629 |
| 2024-09-26 | 2.880 | 2.970 | 2.870 | 2.970 | 2.970 | 27,215,098 |
| 2024-09-25 | 2.900 | 2.980 | 2.880 | 2.890 | 2.890 | 31,333,200 |
| 2024-09-24 | 2.830 | 2.880 | 2.820 | 2.880 | 2.880 | 20,977,797 |
| 2024-09-23 | 2.810 | 2.830 | 2.790 | 2.810 | 2.810 | 9,709,628 |
| 2024-09-20 | 2.820 | 2.830 | 2.800 | 2.820 | 2.820 | 9,480,700 |
| 2024-09-19 | 2.770 | 2.840 | 2.750 | 2.840 | 2.840 | 17,898,988 |
| 2024-09-18 | 2.740 | 2.770 | 2.700 | 2.770 | 2.770 | 11,290,300 |
| 2024-09-13 | 2.770 | 2.780 | 2.740 | 2.740 | 2.740 | 6,607,000 |
| 2024-09-12 | 2.740 | 2.790 | 2.740 | 2.750 | 2.750 | 8,785,622 |
| 2024-09-11 | 2.780 | 2.780 | 2.730 | 2.740 | 2.740 | 6,065,515 |
| 2024-09-10 | 2.760 | 2.780 | 2.720 | 2.780 | 2.780 | 10,420,619 |
| 2024-09-09 | 2.810 | 2.820 | 2.750 | 2.760 | 2.760 | 12,393,100 |
| 2024-09-06 | 2.850 | 2.860 | 2.820 | 2.820 | 2.820 | 6,336,700 |
| 2024-09-05 | 2.830 | 2.860 | 2.830 | 2.850 | 2.850 | 6,613,300 |
| 2024-09-04 | 2.820 | 2.860 | 2.820 | 2.840 | 2.840 | 6,947,009 |
| 2024-09-03 | 2.850 | 2.870 | 2.820 | 2.850 | 2.850 | 10,485,035 |
| 2024-09-02 | 2.910 | 2.930 | 2.840 | 2.860 | 2.860 | 17,813,300 |
| 2024-08-30 | 2.870 | 2.980 | 2.860 | 2.930 | 2.930 | 24,680,699 |
| 2024-08-29 | 2.840 | 2.860 | 2.810 | 2.860 | 2.860 | 10,409,348 |
| 2024-08-28 | 2.840 | 2.860 | 2.810 | 2.840 | 2.840 | 9,233,480 |
| 2024-08-27 | 2.880 | 2.890 | 2.830 | 2.840 | 2.840 | 8,750,206 |
| 2024-08-26 | 2.840 | 2.880 | 2.810 | 2.880 | 2.880 | 13,813,000 |
| 2024-08-23 | 2.890 | 2.890 | 2.800 | 2.820 | 2.820 | 15,492,900 |
| 2024-08-22 | 2.890 | 2.920 | 2.880 | 2.880 | 2.880 | 9,964,500 |
| 2024-08-21 | 2.960 | 2.960 | 2.890 | 2.890 | 2.890 | 14,898,500 |
| 2024-08-20 | 3.020 | 3.030 | 2.950 | 2.960 | 2.960 | 15,331,785 |
| 2024-08-19 | 3.010 | 3.040 | 3.000 | 3.010 | 3.010 | 11,115,223 |
| 2024-08-16 | 3.030 | 3.060 | 3.010 | 3.020 | 3.020 | 12,420,284 |
| 2024-08-15 | 3.030 | 3.060 | 3.010 | 3.050 | 3.050 | 15,232,053 |
| 2024-08-14 | 3.040 | 3.070 | 3.030 | 3.040 | 3.040 | 12,791,302 |
| 2024-08-13 | 3.060 | 3.070 | 3.020 | 3.050 | 3.050 | 20,384,380 |
| 2024-08-12 | 3.120 | 3.180 | 3.090 | 3.090 | 3.090 | 26,318,470 |
| 2024-08-09 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 19,297,800 |
| 2024-08-08 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 33,687,570 |
| 2024-08-07 | 3.040 | 3.250 | 3.030 | 3.190 | 3.190 | 61,796,400 |
| 2024-08-06 | 3.010 | 3.040 | 2.980 | 3.040 | 3.040 | 18,751,900 |
| 2024-08-05 | 3.040 | 3.080 | 3.000 | 3.000 | 3.000 | 25,471,604 |
| 2024-08-02 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 20,182,948 |
| 2024-08-01 | 3.130 | 3.150 | 3.090 | 3.100 | 3.100 | 21,362,090 |
| 2024-07-31 | 3.070 | 3.130 | 3.040 | 3.130 | 3.130 | 27,783,801 |
| 2024-07-30 | 3.060 | 3.090 | 3.030 | 3.060 | 3.060 | 15,098,957 |
| 2024-07-29 | 3.090 | 3.100 | 3.070 | 3.080 | 3.080 | 12,089,800 |
| 2024-07-26 | 3.040 | 3.090 | 3.020 | 3.090 | 3.090 | 18,689,500 |
| 2024-07-25 | 3.090 | 3.100 | 3.010 | 3.030 | 3.030 | 21,083,750 |
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.