Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.150 | 3.250 | 3.100 | 3.230 | 3.230 | 13,003,000 |
| 2024-01-22 | 3.330 | 3.340 | 3.130 | 3.160 | 3.160 | 14,216,000 |
| 2024-01-19 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 9,257,350 |
| 2024-01-18 | 3.460 | 3.470 | 3.300 | 3.390 | 3.390 | 21,975,929 |
| 2024-01-17 | 3.580 | 3.610 | 3.490 | 3.490 | 3.490 | 9,861,518 |
| 2024-01-16 | 3.630 | 3.660 | 3.530 | 3.600 | 3.600 | 11,784,010 |
| 2024-01-15 | 3.670 | 3.680 | 3.620 | 3.650 | 3.650 | 9,563,999 |
| 2024-01-12 | 3.710 | 3.750 | 3.670 | 3.680 | 3.680 | 7,848,801 |
| 2024-01-11 | 3.720 | 3.730 | 3.660 | 3.710 | 3.710 | 8,935,700 |
| 2024-01-10 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 11,457,400 |
| 2024-01-09 | 3.700 | 3.830 | 3.670 | 3.770 | 3.770 | 15,587,084 |
| 2024-01-08 | 3.710 | 3.740 | 3.680 | 3.690 | 3.690 | 9,728,200 |
| 2024-01-05 | 3.760 | 3.810 | 3.720 | 3.730 | 3.730 | 12,879,500 |
| 2024-01-04 | 3.790 | 3.810 | 3.750 | 3.780 | 3.780 | 14,481,900 |
| 2024-01-03 | 3.700 | 3.800 | 3.680 | 3.760 | 3.760 | 15,551,600 |
| 2024-01-02 | 3.610 | 3.730 | 3.610 | 3.710 | 3.710 | 17,682,704 |
| 2023-12-29 | 3.660 | 3.660 | 3.610 | 3.620 | 3.620 | 13,357,800 |
| 2023-12-28 | 3.610 | 3.670 | 3.590 | 3.660 | 3.660 | 11,315,981 |
| 2023-12-27 | 3.590 | 3.630 | 3.530 | 3.610 | 3.610 | 9,868,191 |
| 2023-12-26 | 3.630 | 3.700 | 3.580 | 3.580 | 3.580 | 12,494,200 |
| 2023-12-25 | 3.670 | 3.690 | 3.600 | 3.640 | 3.640 | 11,193,800 |
| 2023-12-22 | 3.740 | 3.780 | 3.670 | 3.700 | 3.700 | 10,733,465 |
| 2023-12-21 | 3.730 | 3.760 | 3.660 | 3.750 | 3.750 | 10,915,638 |
| 2023-12-20 | 3.780 | 3.870 | 3.750 | 3.750 | 3.750 | 10,780,200 |
| 2023-12-19 | 3.840 | 3.850 | 3.750 | 3.770 | 3.770 | 11,159,200 |
| 2023-12-18 | 3.870 | 3.940 | 3.820 | 3.840 | 3.840 | 13,767,947 |
| 2023-12-15 | 3.930 | 3.960 | 3.870 | 3.890 | 3.890 | 11,889,039 |
| 2023-12-14 | 3.840 | 3.950 | 3.820 | 3.910 | 3.910 | 16,313,947 |
| 2023-12-13 | 3.830 | 3.880 | 3.810 | 3.830 | 3.830 | 9,859,538 |
| 2023-12-12 | 3.800 | 3.860 | 3.780 | 3.850 | 3.850 | 11,431,425 |
| 2023-12-11 | 3.740 | 3.840 | 3.700 | 3.830 | 3.830 | 16,271,167 |
| 2023-12-08 | 3.800 | 3.830 | 3.750 | 3.750 | 3.750 | 18,978,100 |
| 2023-12-07 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 10,248,149 |
| 2023-12-06 | 3.850 | 3.880 | 3.820 | 3.840 | 3.840 | 14,635,800 |
| 2023-12-05 | 3.940 | 3.970 | 3.850 | 3.860 | 3.860 | 16,108,601 |
| 2023-12-04 | 3.970 | 4.010 | 3.930 | 3.960 | 3.960 | 13,669,434 |
| 2023-12-01 | 3.890 | 3.990 | 3.890 | 3.970 | 3.970 | 20,468,400 |
| 2023-11-30 | 4.040 | 4.050 | 3.860 | 3.900 | 3.900 | 37,095,707 |
| 2023-11-29 | 4.080 | 4.110 | 4.060 | 4.070 | 4.070 | 10,529,200 |
| 2023-11-28 | 4.080 | 4.090 | 4.040 | 4.080 | 4.080 | 10,799,103 |
| 2023-11-27 | 4.080 | 4.110 | 4.060 | 4.080 | 4.080 | 14,803,105 |
| 2023-11-24 | 4.080 | 4.140 | 4.050 | 4.080 | 4.080 | 14,849,856 |
| 2023-11-23 | 4.050 | 4.100 | 4.040 | 4.090 | 4.090 | 11,452,400 |
| 2023-11-22 | 4.050 | 4.090 | 4.040 | 4.060 | 4.060 | 7,644,800 |
| 2023-11-21 | 4.050 | 4.100 | 4.040 | 4.070 | 4.070 | 11,119,491 |
| 2023-11-20 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 11,386,100 |
| 2023-11-17 | 4.040 | 4.070 | 4.020 | 4.060 | 4.060 | 8,264,318 |
| 2023-11-16 | 4.040 | 4.070 | 4.020 | 4.040 | 4.040 | 11,050,719 |
| 2023-11-15 | 4.050 | 4.070 | 4.030 | 4.050 | 4.050 | 10,051,300 |
| 2023-11-14 | 4.090 | 4.100 | 4.020 | 4.030 | 4.030 | 16,462,875 |
| 2023-11-13 | 4.070 | 4.120 | 4.050 | 4.110 | 4.110 | 14,183,100 |
| 2023-11-10 | 4.010 | 4.080 | 3.960 | 4.060 | 4.060 | 15,034,751 |
| 2023-11-09 | 3.960 | 4.040 | 3.960 | 4.010 | 4.010 | 15,249,270 |
| 2023-11-08 | 3.980 | 4.000 | 3.950 | 3.970 | 3.970 | 11,359,500 |
| 2023-11-07 | 3.940 | 4.030 | 3.930 | 4.010 | 4.010 | 15,225,700 |
| 2023-11-06 | 3.930 | 3.960 | 3.890 | 3.950 | 3.950 | 11,239,300 |
| 2023-11-03 | 3.920 | 3.960 | 3.910 | 3.910 | 3.910 | 7,939,367 |
| 2023-11-02 | 3.950 | 3.960 | 3.900 | 3.910 | 3.910 | 7,973,400 |
| 2023-11-01 | 3.920 | 3.960 | 3.910 | 3.950 | 3.950 | 11,783,258 |
| 2023-10-31 | 3.900 | 3.940 | 3.870 | 3.910 | 3.910 | 12,576,200 |
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.