Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.060 | 3.120 | 3.020 | 3.110 | 3.110 | 14,177,900 |
| 2024-04-25 | 2.950 | 3.120 | 2.950 | 3.080 | 3.080 | 14,852,300 |
| 2024-04-24 | 2.890 | 3.000 | 2.880 | 2.990 | 2.990 | 16,253,000 |
| 2024-04-23 | 2.930 | 2.940 | 2.850 | 2.870 | 2.870 | 15,251,400 |
| 2024-04-22 | 3.090 | 3.120 | 2.930 | 2.950 | 2.950 | 16,852,200 |
| 2024-04-19 | 3.090 | 3.170 | 3.060 | 3.090 | 3.090 | 14,701,100 |
| 2024-04-18 | 3.080 | 3.160 | 3.070 | 3.090 | 3.090 | 14,547,400 |
| 2024-04-17 | 2.970 | 3.120 | 2.970 | 3.120 | 3.120 | 18,153,390 |
| 2024-04-16 | 3.230 | 3.250 | 2.970 | 2.970 | 2.970 | 23,328,593 |
| 2024-04-15 | 3.360 | 3.390 | 3.170 | 3.230 | 3.230 | 21,407,905 |
| 2024-04-12 | 3.380 | 3.440 | 3.330 | 3.370 | 3.370 | 15,040,485 |
| 2024-04-11 | 3.310 | 3.440 | 3.280 | 3.390 | 3.390 | 18,674,000 |
| 2024-04-10 | 3.380 | 3.390 | 3.290 | 3.310 | 3.310 | 11,682,866 |
| 2024-04-09 | 3.350 | 3.380 | 3.290 | 3.370 | 3.370 | 13,315,100 |
| 2024-04-08 | 3.410 | 3.430 | 3.300 | 3.330 | 3.330 | 18,717,204 |
| 2024-04-03 | 3.270 | 3.410 | 3.270 | 3.390 | 3.390 | 18,559,700 |
| 2024-04-02 | 3.220 | 3.290 | 3.210 | 3.260 | 3.260 | 12,721,693 |
| 2024-04-01 | 3.200 | 3.210 | 3.180 | 3.210 | 3.210 | 9,127,100 |
| 2024-03-29 | 3.100 | 3.170 | 3.090 | 3.170 | 3.170 | 4,029,200 |
| 2024-03-28 | 3.110 | 3.140 | 3.080 | 3.100 | 3.100 | 7,698,900 |
| 2024-03-27 | 3.160 | 3.190 | 3.090 | 3.090 | 3.090 | 10,441,900 |
| 2024-03-26 | 3.180 | 3.220 | 3.110 | 3.170 | 3.170 | 9,855,400 |
| 2024-03-25 | 3.220 | 3.270 | 3.180 | 3.190 | 3.190 | 8,088,200 |
| 2024-03-22 | 3.310 | 3.320 | 3.230 | 3.250 | 3.250 | 10,420,100 |
| 2024-03-21 | 3.290 | 3.320 | 3.250 | 3.300 | 3.300 | 12,483,420 |
| 2024-03-20 | 3.270 | 3.320 | 3.230 | 3.300 | 3.300 | 12,265,200 |
| 2024-03-19 | 3.260 | 3.330 | 3.250 | 3.260 | 3.260 | 15,276,800 |
| 2024-03-18 | 3.280 | 3.290 | 3.230 | 3.260 | 3.260 | 10,255,300 |
| 2024-03-15 | 3.180 | 3.250 | 3.150 | 3.250 | 3.250 | 13,194,974 |
| 2024-03-14 | 3.190 | 3.230 | 3.160 | 3.220 | 3.220 | 11,221,470 |
| 2024-03-13 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 8,444,889 |
| 2024-03-12 | 3.180 | 3.210 | 3.140 | 3.210 | 3.210 | 12,153,995 |
| 2024-03-11 | 3.200 | 3.200 | 3.160 | 3.190 | 3.190 | 8,985,810 |
| 2024-03-08 | 3.190 | 3.210 | 3.140 | 3.190 | 3.190 | 8,556,700 |
| 2024-03-07 | 3.190 | 3.260 | 3.170 | 3.190 | 3.190 | 11,615,215 |
| 2024-03-06 | 3.100 | 3.210 | 3.080 | 3.190 | 3.190 | 13,607,900 |
| 2024-03-05 | 3.150 | 3.190 | 3.100 | 3.110 | 3.110 | 10,337,400 |
| 2024-03-04 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 10,398,600 |
| 2024-03-01 | 3.150 | 3.230 | 3.140 | 3.220 | 3.220 | 11,736,490 |
| 2024-02-29 | 3.070 | 3.150 | 3.040 | 3.140 | 3.140 | 11,781,930 |
| 2024-02-28 | 3.250 | 3.330 | 3.080 | 3.090 | 3.090 | 22,059,001 |
| 2024-02-27 | 3.190 | 3.250 | 3.180 | 3.250 | 3.250 | 10,383,500 |
| 2024-02-26 | 3.230 | 3.280 | 3.180 | 3.210 | 3.210 | 12,686,000 |
| 2024-02-23 | 3.210 | 3.290 | 3.170 | 3.250 | 3.250 | 16,915,850 |
| 2024-02-22 | 3.090 | 3.210 | 3.060 | 3.200 | 3.200 | 15,342,971 |
| 2024-02-21 | 3.000 | 3.130 | 2.970 | 3.060 | 3.060 | 15,307,936 |
| 2024-02-20 | 2.990 | 3.050 | 2.940 | 3.010 | 3.010 | 14,939,242 |
| 2024-02-19 | 2.890 | 3.010 | 2.880 | 3.000 | 3.000 | 26,148,330 |
| 2024-02-08 | 2.630 | 2.880 | 2.600 | 2.880 | 2.880 | 30,751,300 |
| 2024-02-07 | 2.690 | 2.740 | 2.600 | 2.620 | 2.620 | 25,204,701 |
| 2024-02-06 | 2.580 | 2.780 | 2.440 | 2.700 | 2.700 | 25,973,724 |
| 2024-02-05 | 2.960 | 2.960 | 2.670 | 2.670 | 2.670 | 27,443,666 |
| 2024-02-02 | 3.110 | 3.180 | 2.870 | 2.970 | 2.970 | 19,694,500 |
| 2024-02-01 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 16,475,200 |
| 2024-01-31 | 3.420 | 3.430 | 3.250 | 3.260 | 3.260 | 14,294,675 |
| 2024-01-30 | 3.450 | 3.500 | 3.410 | 3.410 | 3.410 | 9,486,000 |
| 2024-01-29 | 3.570 | 3.590 | 3.470 | 3.490 | 3.490 | 13,590,757 |
| 2024-01-26 | 3.490 | 3.600 | 3.460 | 3.560 | 3.560 | 13,818,875 |
| 2024-01-25 | 3.300 | 3.510 | 3.290 | 3.510 | 3.510 | 20,218,272 |
| 2024-01-24 | 3.230 | 3.310 | 3.130 | 3.290 | 3.290 | 16,047,100 |
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.