Henan Dayou Energy Co Ltd Recent Share Price (SHG:600403)

SHG:600403 - Henan Dayou Energy Co Ltd Henan Dayou Energy Co Ltd
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jan 2009	CNY	2.825	2.845	2.765	2.835	2.835	+0.06 (+2.16%)	5,432,222
21 Jan 2009	CNY	2.7	2.785	2.675	2.775	2.775	+0.01 (+0.36%)	4,076,792
20 Jan 2009	CNY	2.71	2.77	2.655	2.765	2.765	+0.01 (+0.36%)	3,435,330
19 Jan 2009	CNY	2.76	2.81	2.71	2.755	2.755	0.0 (0.0%)	4,767,994
16 Jan 2009	CNY	2.795	2.865	2.725	2.755	2.755	-0.005 (-0.18%)	7,810,440
15 Jan 2009	CNY	2.7	2.83	2.68	2.76	2.76	+0.035 (+1.28%)	8,235,312
14 Jan 2009	CNY	2.63	2.73	2.58	2.725	2.725	+0.115 (+4.41%)	4,202,496
13 Jan 2009	CNY	2.675	2.685	2.565	2.61	2.61	-0.085 (-3.15%)	3,746,580
12 Jan 2009	CNY	2.675	2.78	2.64	2.695	2.695	+0.025 (+0.94%)	5,516,330
9 Jan 2009	CNY	2.575	2.695	2.56	2.67	2.67	+0.11 (+4.30%)	4,758,128
8 Jan 2009	CNY	2.65	2.665	2.5	2.56	2.56	-0.145 (-5.36%)	4,443,426
7 Jan 2009	CNY	2.685	2.72	2.62	2.705	2.705	+0.04 (+1.50%)	5,048,094
6 Jan 2009	CNY	2.55	2.685	2.525	2.665	2.665	+0.11 (+4.31%)	5,056,484
5 Jan 2009	CNY	2.5	2.565	2.5	2.555	2.555	+0.105 (+4.29%)	2,715,944
31 Dec 2008	CNY	2.51	2.535	2.445	2.45	2.45	-0.06 (-2.39%)	1,989,026
30 Dec 2008	CNY	2.52	2.56	2.485	2.51	2.51	-0.015 (-0.59%)	2,397,896
29 Dec 2008	CNY	2.47	2.535	2.43	2.525	2.525	+0.045 (+1.81%)	2,512,382
26 Dec 2008	CNY	2.565	2.605	2.475	2.48	2.48	-0.11 (-4.25%)	4,318,510
25 Dec 2008	CNY	2.67	2.75	2.545	2.59	2.59	-0.06 (-2.26%)	7,664,412
24 Dec 2008	CNY	2.5	2.66	2.465	2.65	2.65	+0.105 (+4.13%)	6,043,420
23 Dec 2008	CNY	2.825	2.84	2.545	2.545	2.545	-0.28 (-9.91%)	6,880,954
22 Dec 2008	CNY	2.79	2.87	2.73	2.825	2.825	+0.055 (+1.99%)	5,638,340
19 Dec 2008	CNY	2.76	2.83	2.76	2.77	2.77	-0.025 (-0.89%)	5,932,242
18 Dec 2008	CNY	2.75	2.815	2.65	2.795	2.795	+0.04 (+1.45%)	4,925,516
17 Dec 2008	CNY	2.71	2.775	2.69	2.755	2.755	+0.07 (+2.61%)	6,465,084
16 Dec 2008	CNY	2.695	2.695	2.55	2.685	2.685	-0.035 (-1.29%)	4,813,564
15 Dec 2008	CNY	2.725	2.785	2.6	2.72	2.72	+0.085 (+3.23%)	5,725,702
12 Dec 2008	CNY	2.7	2.815	2.61	2.635	2.635	-0.08 (-2.95%)	7,240,470
11 Dec 2008	CNY	2.885	2.895	2.7	2.715	2.715	-0.21 (-7.18%)	10,011,204
10 Dec 2008	CNY	2.8	2.94	2.78	2.925	2.925	+0.13 (+4.65%)	13,933,642