Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.670 | 2.690 | 2.630 | 2.680 | 2.680 | 6,943,028 |
| 2024-07-24 | 2.660 | 2.720 | 2.650 | 2.690 | 2.690 | 10,430,700 |
| 2024-07-23 | 2.660 | 2.730 | 2.650 | 2.660 | 2.660 | 7,979,440 |
| 2024-07-22 | 2.680 | 2.680 | 2.630 | 2.660 | 2.660 | 4,866,300 |
| 2024-07-19 | 2.680 | 2.700 | 2.640 | 2.670 | 2.670 | 4,867,000 |
| 2024-07-18 | 2.710 | 2.710 | 2.630 | 2.690 | 2.690 | 6,266,340 |
| 2024-07-17 | 2.720 | 2.750 | 2.700 | 2.710 | 2.710 | 5,547,940 |
| 2024-07-16 | 2.740 | 2.740 | 2.710 | 2.730 | 2.730 | 5,291,630 |
| 2024-07-15 | 2.810 | 2.810 | 2.710 | 2.740 | 2.740 | 8,236,300 |
| 2024-07-12 | 2.810 | 2.870 | 2.770 | 2.790 | 2.790 | 7,823,100 |
| 2024-07-11 | 2.740 | 2.840 | 2.730 | 2.820 | 2.820 | 11,864,930 |
| 2024-07-10 | 2.840 | 2.840 | 2.670 | 2.690 | 2.690 | 15,113,913 |
| 2024-07-09 | 2.800 | 2.870 | 2.770 | 2.860 | 2.860 | 7,076,011 |
| 2024-07-08 | 2.920 | 2.930 | 2.790 | 2.800 | 2.800 | 7,867,500 |
| 2024-07-05 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-07-04 | 3.000 | 3.030 | 2.900 | 2.910 | 2.910 | 9,428,500 |
| 2024-07-03 | 3.020 | 3.060 | 2.990 | 3.000 | 3.000 | 7,194,801 |
| 2024-07-02 | 2.950 | 3.030 | 2.940 | 3.020 | 3.020 | 9,969,401 |
| 2024-07-01 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 8,609,501 |
| 2024-06-28 | 2.860 | 2.900 | 2.830 | 2.860 | 2.860 | 7,245,490 |
| 2024-06-27 | 2.890 | 2.930 | 2.830 | 2.850 | 2.850 | 9,164,400 |
| 2024-06-26 | 2.840 | 2.900 | 2.790 | 2.880 | 2.880 | 10,170,400 |
| 2024-06-25 | 2.840 | 2.880 | 2.820 | 2.840 | 2.840 | 7,321,200 |
| 2024-06-24 | 2.940 | 2.940 | 2.810 | 2.830 | 2.830 | 11,594,100 |
| 2024-06-21 | 2.970 | 3.000 | 2.940 | 2.950 | 2.950 | 8,874,300 |
| 2024-06-20 | 3.030 | 3.060 | 2.970 | 2.990 | 2.990 | 9,388,800 |
| 2024-06-19 | 3.030 | 3.100 | 3.030 | 3.040 | 3.040 | 7,909,200 |
| 2024-06-18 | 3.050 | 3.080 | 3.030 | 3.050 | 3.050 | 7,052,500 |
| 2024-06-17 | 3.090 | 3.130 | 3.030 | 3.050 | 3.050 | 10,488,301 |
| 2024-06-14 | 3.080 | 3.110 | 3.040 | 3.080 | 3.080 | 9,509,601 |
| 2024-06-13 | 3.140 | 3.140 | 3.050 | 3.070 | 3.070 | 10,318,810 |
| 2024-06-12 | 3.040 | 3.160 | 3.030 | 3.150 | 3.150 | 10,411,811 |
| 2024-06-11 | 3.140 | 3.140 | 3.020 | 3.060 | 3.060 | 13,836,300 |
| 2024-06-07 | 3.050 | 3.170 | 3.050 | 3.170 | 3.170 | 12,928,910 |
| 2024-06-06 | 3.160 | 3.210 | 3.020 | 3.040 | 3.040 | 15,614,860 |
| 2024-06-05 | 3.240 | 3.270 | 3.150 | 3.160 | 3.160 | 8,453,600 |
| 2024-06-04 | 3.260 | 3.280 | 3.190 | 3.260 | 3.260 | 9,353,107 |
| 2024-06-03 | 3.400 | 3.400 | 3.230 | 3.280 | 3.280 | 15,740,821 |
| 2024-05-31 | 3.390 | 3.430 | 3.350 | 3.380 | 3.380 | 12,386,260 |
| 2024-05-30 | 3.470 | 3.500 | 3.370 | 3.390 | 3.390 | 15,886,200 |
| 2024-05-29 | 3.550 | 3.570 | 3.450 | 3.510 | 3.510 | 24,866,560 |
| 2024-05-28 | 3.480 | 3.600 | 3.450 | 3.550 | 3.550 | 26,268,124 |
| 2024-05-27 | 3.380 | 3.480 | 3.370 | 3.430 | 3.430 | 12,712,400 |
| 2024-05-24 | 3.320 | 3.440 | 3.320 | 3.390 | 3.390 | 13,250,993 |
| 2024-05-23 | 3.460 | 3.460 | 3.320 | 3.340 | 3.340 | 13,155,600 |
| 2024-05-22 | 3.460 | 3.510 | 3.450 | 3.470 | 3.470 | 10,551,900 |
| 2024-05-21 | 3.480 | 3.520 | 3.440 | 3.460 | 3.460 | 10,038,697 |
| 2024-05-20 | 3.430 | 3.500 | 3.410 | 3.490 | 3.490 | 15,646,800 |
| 2024-05-17 | 3.430 | 3.430 | 3.380 | 3.430 | 3.430 | 7,839,400 |
| 2024-05-16 | 3.390 | 3.440 | 3.390 | 3.400 | 3.400 | 10,836,400 |
| 2024-05-15 | 3.450 | 3.460 | 3.380 | 3.380 | 3.380 | 10,262,784 |
| 2024-05-14 | 3.400 | 3.470 | 3.390 | 3.430 | 3.430 | 15,955,300 |
| 2024-05-13 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 12,945,600 |
| 2024-05-10 | 3.390 | 3.400 | 3.350 | 3.390 | 3.390 | 12,491,184 |
| 2024-05-09 | 3.350 | 3.430 | 3.350 | 3.370 | 3.370 | 10,375,193 |
| 2024-05-08 | 3.330 | 3.400 | 3.330 | 3.360 | 3.360 | 14,435,888 |
| 2024-05-07 | 3.350 | 3.370 | 3.310 | 3.350 | 3.350 | 9,549,924 |
| 2024-05-06 | 3.260 | 3.360 | 3.260 | 3.350 | 3.350 | 20,409,836 |
| 2024-04-30 | 3.240 | 3.280 | 3.220 | 3.240 | 3.240 | 14,416,600 |
| 2024-04-29 | 3.100 | 3.250 | 3.090 | 3.240 | 3.240 | 18,771,500 |
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.