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
2023-07-28	4.520	4.620	4.470	4.590	4.590	14,760,619
2023-07-27	4.550	4.580	4.500	4.510	4.510	8,244,557
2023-07-26	4.590	4.610	4.530	4.550	4.550	8,439,035
2023-07-25	4.530	4.600	4.530	4.600	4.600	10,446,072
2023-07-24	4.500	4.540	4.470	4.510	4.510	10,187,208
2023-07-21	4.600	4.630	4.500	4.540	4.540	11,855,140
2023-07-20	4.620	4.680	4.580	4.590	4.590	14,126,900
2023-07-19	4.590	4.640	4.560	4.610	4.610	7,501,400
2023-07-18	4.580	4.610	4.550	4.610	4.610	8,969,820
2023-07-17	4.630	4.650	4.530	4.590	4.590	11,586,574
2023-07-14	4.650	4.680	4.630	4.660	4.660	8,579,600
2023-07-13	4.670	4.720	4.640	4.670	4.670	15,547,974
2023-07-12	4.690	4.740	4.580	4.690	4.690	16,566,300
2023-07-11	4.810	4.810	4.680	4.690	4.690	19,023,600
2023-07-10	4.760	4.800	4.700	4.780	4.780	21,504,200
2023-07-07	4.720	4.770	4.690	4.740	4.740	17,483,190
2023-07-06	4.680	4.790	4.670	4.720	4.720	24,545,200
2023-07-05	4.660	4.700	4.640	4.660	4.660	13,308,752
2023-07-04	4.670	4.680	4.620	4.650	4.650	12,701,174
2023-07-03	4.610	4.700	4.560	4.680	4.680	21,877,201
2023-06-30	4.650	4.700	4.620	4.670	4.670	15,273,374
2023-06-29	4.680	4.690	4.600	4.650	4.650	20,802,700
2023-06-28	4.570	4.740	4.550	4.700	4.700	39,348,600
2023-06-27	4.500	4.600	4.470	4.590	4.590	21,214,034
2023-06-26	4.370	4.510	4.370	4.470	4.470	18,915,900
2023-06-21	4.470	4.540	4.430	4.440	4.440	14,021,929
2023-06-20	4.590	4.600	4.460	4.480	4.480	19,854,544
2023-06-19	4.550	4.610	4.490	4.560	4.560	21,651,730
2023-06-16	4.510	4.620	4.510	4.550	4.550	23,163,524
2023-06-15	4.510	4.540	4.470	4.540	4.540	21,092,031
2023-06-14	4.540	4.590	4.470	4.550	4.550	26,035,018
2023-06-13	4.680	4.690	4.500	4.550	4.550	38,213,020
2023-06-12	4.680	4.920	4.620	4.690	4.690	42,829,389
2023-06-09	4.780	4.790	4.600	4.630	4.630	47,823,410
2023-06-08	4.620	5.020	4.610	4.780	4.780	69,628,699
2023-06-07	4.680	4.720	4.520	4.600	4.600	41,848,015
2023-06-06	4.880	4.930	4.630	4.660	4.660	78,643,016
2023-06-05	4.350	4.800	4.330	4.800	4.800	76,064,919
2023-06-02	4.360	4.410	4.330	4.360	4.360	13,694,600
2023-06-01	4.400	4.460	4.330	4.350	4.350	16,843,312
2023-05-31	4.480	4.550	4.390	4.410	4.410	31,258,539
2023-05-30	4.270	4.680	4.250	4.470	4.470	51,384,040
2023-05-29	4.200	4.300	4.140	4.270	4.270	18,094,374
2023-05-26	4.270	4.280	4.180	4.210	4.210	12,016,992
2023-05-25	4.300	4.330	4.200	4.280	4.280	12,723,700
2023-05-24	4.270	4.330	4.240	4.290	4.290	13,901,200
2023-05-23	4.410	4.430	4.280	4.290	4.290	15,363,423
2023-05-22	4.440	4.500	4.380	4.400	4.400	17,455,010
2023-05-19	4.510	4.520	4.430	4.440	4.440	15,440,700
2023-05-18	4.510	4.580	4.490	4.540	4.540	15,122,050
2023-05-17	4.620	4.630	4.470	4.530	4.530	20,239,833
2023-05-16	4.590	4.690	4.570	4.610	4.610	29,146,383
2023-05-15	4.470	4.590	4.430	4.590	4.590	27,721,693
2023-05-12	4.410	4.560	4.400	4.460	4.460	20,666,900
2023-05-11	4.410	4.440	4.350	4.420	4.420	11,398,800
2023-05-10	4.410	4.450	4.380	4.420	4.420	14,415,893
2023-05-09	4.480	4.510	4.400	4.400	4.400	20,044,861
2023-05-08	4.460	4.510	4.410	4.480	4.480	25,619,650
2023-05-05	4.490	4.540	4.390	4.460	4.460	21,029,069
2023-05-04	4.360	4.480	4.330	4.480	4.480	27,405,929

← NewerPage 14 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.