Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.840 | 3.870 | 3.820 | 3.870 | 3.312 | 3,766,275 |
| 2021-11-09 | 3.820 | 3.880 | 3.820 | 3.870 | 3.312 | 3,624,601 |
| 2021-11-08 | 3.740 | 3.860 | 3.740 | 3.850 | 3.295 | 5,175,100 |
| 2021-11-05 | 3.770 | 3.780 | 3.730 | 3.760 | 3.218 | 4,109,100 |
| 2021-11-04 | 3.730 | 3.770 | 3.710 | 3.770 | 3.226 | 5,207,500 |
| 2021-11-03 | 3.660 | 3.770 | 3.660 | 3.760 | 3.218 | 5,727,600 |
| 2021-11-02 | 3.770 | 3.790 | 3.630 | 3.670 | 3.141 | 8,374,600 |
| 2021-11-01 | 3.750 | 3.820 | 3.710 | 3.790 | 3.243 | 6,778,200 |
| 2021-10-29 | 3.790 | 3.820 | 3.710 | 3.770 | 3.226 | 7,870,973 |
| 2021-10-28 | 3.720 | 3.780 | 3.670 | 3.730 | 3.192 | 13,562,627 |
| 2021-10-27 | 4.010 | 4.020 | 3.860 | 3.860 | 3.303 | 14,333,573 |
| 2021-10-26 | 4.100 | 4.120 | 4.040 | 4.060 | 3.474 | 7,202,600 |
| 2021-10-25 | 4.120 | 4.140 | 4.040 | 4.100 | 3.509 | 8,097,600 |
| 2021-10-22 | 4.140 | 4.190 | 4.040 | 4.060 | 3.474 | 11,775,000 |
| 2021-10-21 | 4.030 | 4.260 | 4.030 | 4.140 | 3.543 | 15,489,900 |
| 2021-10-20 | 4.170 | 4.170 | 4.170 | 4.170 | 3.569 | 2,242,500 |
| 2021-10-19 | 4.350 | 4.450 | 4.320 | 4.390 | 3.757 | 16,871,585 |
| 2021-10-18 | 4.210 | 4.420 | 4.210 | 4.360 | 3.731 | 14,459,980 |
| 2021-10-15 | 4.150 | 4.260 | 4.000 | 4.220 | 3.611 | 17,463,238 |
| 2021-10-14 | 4.070 | 4.200 | 4.070 | 4.150 | 3.551 | 9,157,106 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-27 | 0.4300 CNY |
| 2022-05-12 | 0.3500 CNY |
| 2020-08-27 | 0.0097 CNY |
| 2019-08-02 | 0.0820 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.