Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.390 | 3.390 | 3.290 | 3.310 | 3.310 | 33,297,400 |
| 2026-10-19 | 3.490 | 3.510 | 3.360 | 3.400 | 3.400 | 39,298,677 |
| 2026-10-16 | 3.530 | 3.600 | 3.490 | 3.520 | 3.520 | 35,212,500 |
| 2026-10-15 | 3.700 | 3.700 | 3.490 | 3.510 | 3.510 | 60,754,220 |
| 2026-10-14 | 3.760 | 3.920 | 3.710 | 3.790 | 3.790 | 69,633,027 |
| 2026-10-13 | 3.750 | 3.820 | 3.680 | 3.760 | 3.760 | 46,219,203 |
| 2026-10-12 | 3.880 | 3.960 | 3.740 | 3.750 | 3.750 | 53,208,300 |
| 2026-10-09 | 3.860 | 3.920 | 3.760 | 3.910 | 3.910 | 64,188,888 |
| 2026-10-08 | 3.740 | 3.910 | 3.740 | 3.870 | 3.870 | 77,740,170 |
| 2026-09-30 | 3.750 | 3.850 | 3.700 | 3.750 | 3.750 | 63,781,518 |
| 2026-09-29 | 3.570 | 3.910 | 3.570 | 3.770 | 3.770 | 99,877,001 |
| 2026-09-28 | 3.610 | 3.640 | 3.400 | 3.560 | 3.560 | 63,354,807 |
| 2026-09-24 | 3.550 | 3.860 | 3.500 | 3.640 | 3.640 | 87,105,179 |
| 2026-09-23 | 3.700 | 3.710 | 3.500 | 3.510 | 3.510 | 59,955,718 |
| 2026-09-22 | 3.710 | 3.790 | 3.620 | 3.750 | 3.750 | 63,152,200 |
| 2026-09-21 | 3.640 | 3.750 | 3.600 | 3.740 | 3.740 | 37,742,770 |
| 2026-09-18 | 3.640 | 3.720 | 3.570 | 3.670 | 3.670 | 49,612,369 |
| 2026-09-17 | 3.650 | 3.700 | 3.500 | 3.670 | 3.670 | 68,822,503 |
| 2026-09-16 | 3.660 | 3.760 | 3.620 | 3.670 | 3.670 | 53,379,499 |
| 2026-09-15 | 3.810 | 3.900 | 3.670 | 3.680 | 3.680 | 69,049,871 |
| 2026-09-14 | 3.820 | 3.920 | 3.730 | 3.800 | 3.800 | 69,022,604 |
| 2026-09-11 | 4.040 | 4.120 | 3.780 | 3.810 | 3.810 | 87,836,396 |
| 2026-09-10 | 3.940 | 4.250 | 3.900 | 3.990 | 3.990 | 131,795,011 |
| 2026-09-09 | 3.770 | 4.010 | 3.750 | 3.940 | 3.940 | 101,675,741 |
| 2026-09-08 | 3.640 | 3.810 | 3.630 | 3.800 | 3.800 | 61,054,746 |
| 2026-09-07 | 3.660 | 3.690 | 3.610 | 3.640 | 3.640 | 40,548,186 |
| 2026-09-04 | 3.610 | 3.710 | 3.540 | 3.670 | 3.670 | 64,761,699 |
| 2026-09-03 | 3.700 | 3.800 | 3.610 | 3.630 | 3.630 | 88,553,618 |
| 2026-09-02 | 3.970 | 4.040 | 3.700 | 3.710 | 3.710 | 111,858,746 |
| 2026-09-01 | 3.760 | 4.010 | 3.700 | 3.880 | 3.880 | 146,749,555 |
| 2026-08-31 | 3.680 | 3.920 | 3.670 | 3.820 | 3.820 | 138,000,232 |
| 2026-08-28 | 3.580 | 3.700 | 3.560 | 3.670 | 3.670 | 76,620,500 |
| 2026-08-27 | 3.500 | 3.590 | 3.480 | 3.570 | 3.570 | 63,297,026 |
| 2026-08-26 | 3.520 | 3.580 | 3.470 | 3.540 | 3.540 | 66,224,389 |
| 2026-08-25 | 3.400 | 3.720 | 3.370 | 3.560 | 3.560 | 108,845,126 |
| 2026-08-24 | 3.340 | 3.440 | 3.340 | 3.410 | 3.410 | 69,626,101 |
| 2026-08-21 | 3.310 | 3.480 | 3.160 | 3.340 | 3.340 | 77,764,900 |
| 2026-08-20 | 3.330 | 3.460 | 3.300 | 3.350 | 3.350 | 98,093,128 |
| 2026-08-19 | 3.380 | 3.670 | 3.360 | 3.530 | 3.530 | 134,217,243 |
| 2026-08-18 | 3.390 | 3.420 | 3.330 | 3.350 | 3.350 | 46,599,000 |
| 2026-08-17 | 3.420 | 3.440 | 3.360 | 3.400 | 3.400 | 32,495,137 |
| 2026-08-14 | 3.520 | 3.530 | 3.360 | 3.430 | 3.430 | 61,963,408 |
| 2026-08-13 | 3.510 | 3.580 | 3.450 | 3.540 | 3.540 | 61,786,535 |
| 2026-08-12 | 3.470 | 3.540 | 3.430 | 3.520 | 3.520 | 55,666,917 |
| 2026-08-11 | 3.600 | 3.660 | 3.480 | 3.500 | 3.500 | 71,300,596 |
| 2026-08-10 | 3.510 | 3.570 | 3.470 | 3.540 | 3.540 | 69,495,526 |
| 2026-08-07 | 3.590 | 3.590 | 3.430 | 3.520 | 3.520 | 121,660,272 |
| 2026-08-06 | 3.330 | 3.670 | 3.300 | 3.670 | 3.670 | 102,379,025 |
| 2026-08-05 | 3.340 | 3.370 | 3.290 | 3.340 | 3.340 | 37,609,561 |
| 2026-08-04 | 3.330 | 3.390 | 3.290 | 3.350 | 3.350 | 40,235,300 |
| 2026-08-03 | 3.240 | 3.340 | 3.230 | 3.330 | 3.330 | 42,314,668 |
| 2026-07-31 | 3.160 | 3.260 | 3.160 | 3.250 | 3.250 | 37,957,331 |
| 2026-07-30 | 3.240 | 3.330 | 3.180 | 3.200 | 3.200 | 48,843,829 |
| 2026-07-29 | 3.210 | 3.300 | 3.180 | 3.270 | 3.270 | 49,491,000 |
| 2026-07-28 | 3.210 | 3.310 | 3.190 | 3.220 | 3.220 | 46,965,300 |
| 2026-07-27 | 3.080 | 3.260 | 3.020 | 3.240 | 3.240 | 52,544,299 |
| 2026-07-24 | 3.310 | 3.400 | 3.130 | 3.140 | 3.140 | 68,849,099 |
| 2026-07-23 | 3.170 | 3.380 | 3.170 | 3.380 | 3.380 | 81,739,800 |
| 2026-07-22 | 3.110 | 3.250 | 3.050 | 3.210 | 3.210 | 74,823,900 |
| 2026-07-21 | 3.280 | 3.280 | 3.020 | 3.120 | 3.120 | 105,701,152 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0060 CNY |
| 2019-06-28 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.