Datang HuaYin Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.710 | 5.840 | 5.650 | 5.810 | 5.810 | 38,408,790 |
| 2026-10-16 | 5.820 | 5.830 | 5.680 | 5.710 | 5.710 | 29,606,937 |
| 2026-10-15 | 5.800 | 5.890 | 5.700 | 5.730 | 5.730 | 35,884,779 |
| 2026-10-14 | 5.950 | 6.000 | 5.890 | 5.900 | 5.900 | 29,712,219 |
| 2026-10-13 | 5.870 | 6.000 | 5.770 | 5.960 | 5.960 | 35,660,892 |
| 2026-10-12 | 6.060 | 6.100 | 5.930 | 5.930 | 5.930 | 40,220,806 |
| 2026-10-09 | 6.180 | 6.180 | 5.880 | 6.080 | 6.080 | 65,225,635 |
| 2026-10-08 | 6.060 | 6.190 | 6.050 | 6.170 | 6.170 | 62,071,594 |
| 2026-09-30 | 6.050 | 6.160 | 6.000 | 6.060 | 6.060 | 43,575,820 |
| 2026-09-29 | 6.020 | 6.090 | 5.970 | 6.000 | 6.000 | 36,236,987 |
| 2026-09-28 | 6.070 | 6.100 | 5.960 | 6.030 | 6.030 | 49,213,768 |
| 2026-09-24 | 6.180 | 6.180 | 6.050 | 6.080 | 6.080 | 60,714,960 |
| 2026-09-23 | 6.460 | 6.500 | 6.160 | 6.180 | 6.180 | 110,815,082 |
| 2026-09-22 | 6.500 | 6.590 | 6.450 | 6.540 | 6.540 | 72,543,808 |
| 2026-09-21 | 6.400 | 6.650 | 6.360 | 6.580 | 6.580 | 105,595,375 |
| 2026-09-18 | 6.300 | 6.590 | 6.260 | 6.390 | 6.390 | 112,105,724 |
| 2026-09-17 | 6.550 | 6.620 | 6.100 | 6.370 | 6.370 | 145,258,519 |
| 2026-09-16 | 6.590 | 7.080 | 6.550 | 6.750 | 6.750 | 168,334,800 |
| 2026-09-15 | 6.890 | 7.050 | 6.520 | 6.620 | 6.620 | 173,644,578 |
| 2026-09-14 | 6.920 | 7.300 | 6.730 | 6.980 | 6.980 | 207,145,127 |
| 2026-09-11 | 7.160 | 7.550 | 6.810 | 7.060 | 7.060 | 320,112,152 |
| 2026-09-10 | 6.300 | 7.000 | 6.280 | 7.000 | 7.000 | 196,916,315 |
| 2026-09-09 | 6.250 | 6.440 | 6.190 | 6.360 | 6.360 | 93,049,524 |
| 2026-09-08 | 6.200 | 6.270 | 6.160 | 6.260 | 6.260 | 39,861,077 |
| 2026-09-07 | 6.210 | 6.240 | 6.170 | 6.200 | 6.200 | 32,700,545 |
| 2026-09-04 | 6.240 | 6.360 | 6.180 | 6.210 | 6.210 | 56,102,724 |
| 2026-09-03 | 6.240 | 6.310 | 6.200 | 6.240 | 6.240 | 37,114,049 |
| 2026-09-02 | 6.300 | 6.350 | 6.200 | 6.230 | 6.230 | 36,751,937 |
| 2026-09-01 | 6.230 | 6.340 | 6.210 | 6.310 | 6.310 | 52,984,214 |
| 2026-08-31 | 6.300 | 6.300 | 6.130 | 6.220 | 6.220 | 63,050,840 |
| 2026-08-28 | 6.410 | 6.440 | 6.350 | 6.350 | 6.350 | 57,270,428 |
| 2026-08-27 | 6.560 | 6.570 | 6.380 | 6.480 | 6.480 | 96,005,311 |
| 2026-08-26 | 6.400 | 6.770 | 6.380 | 6.700 | 6.700 | 120,486,167 |
| 2026-08-25 | 6.400 | 6.510 | 6.300 | 6.470 | 6.470 | 58,650,556 |
| 2026-08-24 | 6.450 | 6.470 | 6.280 | 6.400 | 6.400 | 54,981,317 |
| 2026-08-21 | 6.380 | 6.420 | 6.270 | 6.390 | 6.390 | 51,110,601 |
| 2026-08-20 | 6.400 | 6.470 | 6.330 | 6.390 | 6.390 | 66,606,092 |
| 2026-08-19 | 6.720 | 6.890 | 6.380 | 6.420 | 6.420 | 110,740,257 |
| 2026-08-18 | 6.840 | 6.920 | 6.650 | 6.760 | 6.760 | 120,393,059 |
| 2026-08-17 | 6.820 | 6.930 | 6.700 | 6.890 | 6.890 | 151,670,619 |
| 2026-08-14 | 7.610 | 7.630 | 7.030 | 7.030 | 7.030 | 260,147,827 |
| 2026-08-13 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 294,083,856 |
| 2026-08-12 | 7.400 | 7.810 | 7.330 | 7.520 | 7.520 | 159,308,336 |
| 2026-08-11 | 7.520 | 7.810 | 7.450 | 7.480 | 7.480 | 173,264,947 |
| 2026-08-10 | 7.880 | 8.200 | 7.540 | 7.730 | 7.730 | 273,550,986 |
| 2026-08-07 | 7.160 | 7.880 | 7.020 | 7.880 | 7.880 | 202,987,758 |
| 2026-08-06 | 7.370 | 7.370 | 7.060 | 7.160 | 7.160 | 117,111,851 |
| 2026-08-05 | 7.200 | 7.410 | 7.140 | 7.370 | 7.370 | 161,826,827 |
| 2026-08-04 | 7.330 | 7.550 | 7.210 | 7.290 | 7.290 | 178,059,498 |
| 2026-08-03 | 7.010 | 7.340 | 6.940 | 7.330 | 7.330 | 197,329,152 |
| 2026-07-31 | 6.640 | 7.080 | 6.610 | 6.930 | 6.930 | 175,956,755 |
| 2026-07-30 | 7.110 | 7.170 | 6.550 | 6.590 | 6.590 | 234,200,625 |
| 2026-07-29 | 7.130 | 7.500 | 6.620 | 7.110 | 7.110 | 283,799,913 |
| 2026-07-28 | 7.380 | 7.960 | 7.110 | 7.360 | 7.360 | 331,874,567 |
| 2026-07-27 | 7.240 | 8.070 | 7.240 | 7.610 | 7.610 | 340,856,082 |
| 2026-07-24 | 7.540 | 8.150 | 7.280 | 7.530 | 7.530 | 344,997,152 |
| 2026-07-23 | 7.730 | 8.690 | 7.440 | 7.880 | 7.880 | 404,222,628 |
| 2026-07-22 | 6.880 | 7.940 | 6.880 | 7.940 | 7.940 | 385,353,897 |
| 2026-07-21 | 7.000 | 7.220 | 6.500 | 7.220 | 7.220 | 369,924,707 |
| 2026-07-20 | 6.460 | 6.560 | 6.100 | 6.560 | 6.560 | 174,373,548 |
Page 1 of 21 · 1,212 trading daysOlder →
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.