Liaoning Hongyang Energy Resource Invest Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.980	3.980	3.900	3.920	3.920	23,124,400
2023-10-27	3.980	4.030	3.950	4.020	4.020	9,421,149
2023-10-26	3.990	4.010	3.950	3.990	3.990	7,392,710
2023-10-25	3.960	4.050	3.960	4.020	4.020	11,043,804
2023-10-24	3.860	3.950	3.860	3.950	3.950	8,736,025
2023-10-23	3.930	3.940	3.810	3.830	3.830	9,627,773
2023-10-20	3.950	3.980	3.920	3.940	3.940	7,760,216
2023-10-19	3.970	4.040	3.920	3.970	3.970	10,060,500
2023-10-18	4.060	4.060	3.980	3.990	3.990	10,627,500
2023-10-17	4.090	4.100	4.030	4.070	4.070	9,275,286
2023-10-16	4.030	4.110	4.020	4.080	4.080	13,058,600
2023-10-13	4.030	4.040	4.000	4.020	4.020	7,783,400
2023-10-12	4.020	4.050	4.020	4.040	4.040	8,441,759
2023-10-11	4.080	4.080	4.000	4.010	4.010	12,298,213
2023-10-10	4.160	4.160	4.070	4.070	4.070	10,267,440
2023-10-09	4.140	4.170	4.100	4.150	4.150	10,187,313
2023-09-28	4.100	4.210	4.070	4.170	4.170	19,402,620
2023-09-27	4.100	4.130	4.050	4.060	4.060	15,548,300
2023-09-26	4.180	4.180	4.100	4.110	4.110	11,793,200
2023-09-25	4.210	4.260	4.150	4.160	4.160	12,365,201
2023-09-22	4.260	4.290	4.190	4.230	4.230	13,824,800
2023-09-21	4.300	4.300	4.250	4.260	4.260	9,277,600
2023-09-20	4.390	4.410	4.290	4.290	4.290	14,050,680
2023-09-19	4.370	4.490	4.340	4.400	4.400	20,510,273
2023-09-18	4.370	4.420	4.310	4.400	4.400	17,690,163
2023-09-15	4.360	4.370	4.320	4.360	4.360	15,750,100
2023-09-14	4.270	4.370	4.250	4.350	4.350	23,908,397
2023-09-13	4.230	4.340	4.220	4.270	4.270	15,781,900
2023-09-12	4.250	4.300	4.230	4.250	4.250	11,704,518
2023-09-11	4.180	4.350	4.170	4.250	4.250	17,831,580
2023-09-08	4.210	4.240	4.160	4.160	4.160	9,952,900
2023-09-07	4.300	4.330	4.240	4.270	4.270	12,326,600
2023-09-06	4.280	4.330	4.240	4.290	4.290	10,580,693
2023-09-05	4.280	4.300	4.210	4.280	4.280	17,139,600
2023-09-04	4.130	4.320	4.100	4.280	4.280	31,591,032
2023-09-01	4.000	4.120	4.000	4.100	4.100	27,027,082
2023-08-31	4.200	4.240	4.000	4.030	4.030	36,157,810
2023-08-30	4.340	4.370	4.260	4.270	4.270	14,576,203
2023-08-29	4.390	4.420	4.370	4.400	4.400	14,918,110
2023-08-28	4.420	4.480	4.350	4.400	4.400	23,687,551
2023-08-25	4.300	4.360	4.240	4.260	4.260	11,036,549
2023-08-24	4.360	4.410	4.280	4.280	4.280	9,544,232
2023-08-23	4.380	4.450	4.350	4.360	4.360	11,731,121
2023-08-22	4.350	4.390	4.290	4.370	4.370	11,239,024
2023-08-21	4.380	4.440	4.340	4.340	4.340	8,725,700
2023-08-18	4.450	4.490	4.380	4.380	4.380	9,439,907
2023-08-17	4.410	4.480	4.360	4.470	4.470	10,100,406
2023-08-16	4.470	4.490	4.420	4.420	4.420	8,959,600
2023-08-15	4.500	4.540	4.450	4.480	4.480	9,302,181
2023-08-14	4.510	4.520	4.430	4.480	4.480	12,550,148
2023-08-11	4.660	4.660	4.530	4.540	4.540	13,887,944
2023-08-10	4.580	4.660	4.560	4.650	4.650	11,577,879
2023-08-09	4.620	4.640	4.560	4.580	4.580	8,525,435
2023-08-08	4.600	4.660	4.560	4.640	4.640	11,787,965
2023-08-07	4.670	4.680	4.600	4.610	4.610	9,267,900
2023-08-04	4.700	4.730	4.660	4.670	4.670	10,770,594
2023-08-03	4.720	4.750	4.670	4.710	4.710	10,357,103
2023-08-02	4.750	4.820	4.720	4.730	4.730	19,113,316
2023-08-01	4.700	4.760	4.650	4.740	4.740	18,210,321
2023-07-31	4.630	4.770	4.630	4.700	4.700	21,561,004

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.