Henan Dayou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.150 | 4.220 | 4.060 | 4.070 | 4.070 | 33,198,700 |
| 2025-07-24 | 4.130 | 4.170 | 4.010 | 4.150 | 4.150 | 55,565,744 |
| 2025-07-23 | 4.220 | 4.440 | 4.110 | 4.140 | 4.140 | 85,982,700 |
| 2025-07-22 | 3.930 | 4.100 | 3.830 | 4.070 | 4.070 | 57,234,502 |
| 2025-07-21 | 3.830 | 3.910 | 3.800 | 3.890 | 3.890 | 27,533,000 |
| 2025-07-18 | 3.800 | 3.940 | 3.790 | 3.820 | 3.820 | 29,189,200 |
| 2025-07-17 | 3.750 | 3.780 | 3.740 | 3.770 | 3.770 | 17,946,900 |
| 2025-07-16 | 3.810 | 3.810 | 3.710 | 3.750 | 3.750 | 24,275,000 |
| 2025-07-15 | 4.060 | 4.100 | 3.780 | 3.800 | 3.800 | 60,744,013 |
| 2025-07-14 | 4.160 | 4.320 | 4.120 | 4.180 | 4.180 | 57,026,400 |
| 2025-07-11 | 4.110 | 4.380 | 4.100 | 4.260 | 4.260 | 74,485,500 |
| 2025-07-10 | 3.990 | 4.420 | 3.970 | 4.250 | 4.250 | 93,126,344 |
| 2025-07-09 | 3.960 | 4.180 | 3.960 | 4.020 | 4.020 | 39,254,500 |
| 2025-07-08 | 4.020 | 4.030 | 3.900 | 3.970 | 3.970 | 31,975,840 |
| 2025-07-07 | 3.950 | 4.020 | 3.840 | 4.020 | 4.020 | 33,190,481 |
| 2025-07-04 | 3.900 | 4.090 | 3.890 | 3.950 | 3.950 | 44,983,033 |
| 2025-07-03 | 3.880 | 3.930 | 3.840 | 3.930 | 3.930 | 32,600,858 |
| 2025-07-02 | 3.780 | 4.100 | 3.740 | 3.970 | 3.970 | 63,846,775 |
| 2025-07-01 | 3.780 | 3.810 | 3.750 | 3.790 | 3.790 | 16,269,600 |
| 2025-06-30 | 3.830 | 3.830 | 3.720 | 3.790 | 3.790 | 22,172,466 |
| 2025-06-27 | 3.730 | 3.950 | 3.730 | 3.820 | 3.820 | 32,050,100 |
| 2025-06-26 | 3.780 | 3.830 | 3.720 | 3.730 | 3.730 | 21,699,800 |
| 2025-06-25 | 3.770 | 3.790 | 3.720 | 3.780 | 3.780 | 18,015,500 |
| 2025-06-24 | 3.720 | 3.770 | 3.650 | 3.760 | 3.760 | 21,466,102 |
| 2025-06-23 | 3.680 | 3.770 | 3.670 | 3.750 | 3.750 | 17,477,110 |
| 2025-06-20 | 3.730 | 3.760 | 3.680 | 3.690 | 3.690 | 14,526,599 |
| 2025-06-19 | 3.810 | 3.820 | 3.700 | 3.720 | 3.720 | 23,048,666 |
| 2025-06-18 | 3.820 | 3.860 | 3.780 | 3.840 | 3.840 | 20,136,225 |
| 2025-06-17 | 3.930 | 3.940 | 3.830 | 3.850 | 3.850 | 24,228,400 |
| 2025-06-16 | 3.880 | 4.020 | 3.850 | 3.900 | 3.900 | 32,103,700 |
| 2025-06-13 | 3.900 | 4.070 | 3.880 | 3.930 | 3.930 | 52,090,700 |
| 2025-06-12 | 3.930 | 3.940 | 3.870 | 3.880 | 3.880 | 23,091,000 |
| 2025-06-11 | 3.930 | 3.980 | 3.920 | 3.940 | 3.940 | 25,014,334 |
| 2025-06-10 | 3.990 | 4.050 | 3.900 | 3.960 | 3.960 | 38,492,000 |
| 2025-06-09 | 4.020 | 4.050 | 3.920 | 4.020 | 4.020 | 70,291,870 |
| 2025-06-06 | 3.780 | 4.100 | 3.770 | 4.100 | 4.100 | 37,908,936 |
| 2025-06-05 | 3.740 | 3.810 | 3.700 | 3.730 | 3.730 | 24,397,302 |
| 2025-06-04 | 3.750 | 3.790 | 3.610 | 3.780 | 3.780 | 32,726,957 |
| 2025-06-03 | 3.680 | 3.750 | 3.640 | 3.720 | 3.720 | 21,039,574 |
| 2025-05-30 | 3.820 | 3.840 | 3.670 | 3.710 | 3.710 | 34,447,500 |
| 2025-05-29 | 3.840 | 3.930 | 3.840 | 3.870 | 3.870 | 32,615,904 |
| 2025-05-28 | 4.040 | 4.040 | 3.880 | 3.900 | 3.900 | 46,436,074 |
| 2025-05-27 | 4.210 | 4.280 | 4.000 | 4.080 | 4.080 | 45,134,500 |
| 2025-05-26 | 4.180 | 4.320 | 4.080 | 4.220 | 4.220 | 41,888,474 |
| 2025-05-23 | 4.500 | 4.510 | 4.150 | 4.220 | 4.220 | 69,111,316 |
| 2025-05-22 | 4.630 | 4.780 | 4.340 | 4.480 | 4.480 | 112,466,325 |
| 2025-05-21 | 3.890 | 4.350 | 3.890 | 4.350 | 4.350 | 47,020,635 |
| 2025-05-20 | 3.900 | 4.090 | 3.880 | 3.950 | 3.950 | 44,613,240 |
| 2025-05-19 | 3.830 | 4.290 | 3.820 | 3.930 | 3.930 | 61,285,937 |
| 2025-05-16 | 4.190 | 4.190 | 3.880 | 3.990 | 3.990 | 99,540,437 |
| 2025-05-15 | 3.460 | 3.810 | 3.440 | 3.810 | 3.810 | 17,720,830 |
| 2025-05-14 | 3.400 | 3.490 | 3.400 | 3.460 | 3.460 | 13,179,230 |
| 2025-05-13 | 3.480 | 3.540 | 3.410 | 3.440 | 3.440 | 14,965,700 |
| 2025-05-12 | 3.460 | 3.510 | 3.410 | 3.450 | 3.450 | 15,847,600 |
| 2025-05-09 | 3.530 | 3.550 | 3.440 | 3.460 | 3.460 | 15,607,001 |
| 2025-05-08 | 3.510 | 3.580 | 3.440 | 3.530 | 3.530 | 20,539,400 |
| 2025-05-07 | 3.470 | 3.550 | 3.430 | 3.500 | 3.500 | 25,483,902 |
| 2025-05-06 | 3.350 | 3.440 | 3.330 | 3.440 | 3.440 | 18,447,700 |
| 2025-04-30 | 3.300 | 3.350 | 3.280 | 3.310 | 3.310 | 13,483,500 |
| 2025-04-29 | 3.280 | 3.350 | 3.220 | 3.300 | 3.300 | 12,121,002 |
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.