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
2023-04-28	4.320	4.430	4.280	4.350	4.350	28,491,987
2023-04-27	4.170	4.260	4.160	4.260	4.260	17,698,515
2023-04-26	4.160	4.210	4.130	4.170	4.170	9,230,844
2023-04-25	4.170	4.210	4.120	4.160	4.160	10,623,600
2023-04-24	4.160	4.230	4.120	4.190	4.190	11,762,967
2023-04-21	4.210	4.240	4.150	4.160	4.160	11,819,689
2023-04-20	4.200	4.210	4.130	4.210	4.210	11,267,753
2023-04-19	4.160	4.230	4.150	4.200	4.200	15,783,598
2023-04-18	4.110	4.180	4.100	4.170	4.170	13,212,612
2023-04-17	4.070	4.120	4.050	4.120	4.120	8,682,800
2023-04-14	4.050	4.070	4.020	4.070	4.070	6,228,400
2023-04-13	4.060	4.080	4.030	4.040	4.040	6,730,190
2023-04-12	4.030	4.080	4.030	4.060	4.060	5,779,800
2023-04-11	4.000	4.050	3.980	4.050	4.050	6,842,275
2023-04-10	4.070	4.080	4.000	4.000	4.000	10,763,851
2023-04-07	4.080	4.090	4.060	4.070	4.070	8,442,700
2023-04-06	4.080	4.110	4.070	4.080	4.080	9,266,301
2023-04-04	4.120	4.120	4.080	4.100	4.100	9,904,300
2023-04-03	4.130	4.150	4.100	4.120	4.120	12,261,451
2023-03-31	4.160	4.190	4.130	4.140	4.140	7,919,254
2023-03-30	4.180	4.180	4.090	4.180	4.180	12,206,986
2023-03-29	4.190	4.200	4.130	4.150	4.150	8,069,500
2023-03-28	4.200	4.220	4.180	4.190	4.190	8,628,094
2023-03-27	4.240	4.240	4.170	4.180	4.180	12,598,601
2023-03-24	4.250	4.260	4.190	4.240	4.240	12,309,352
2023-03-23	4.220	4.280	4.190	4.240	4.240	16,129,645
2023-03-22	4.110	4.220	4.110	4.220	4.220	20,579,877
2023-03-21	4.120	4.130	4.080	4.130	4.130	9,674,213
2023-03-20	4.130	4.150	4.090	4.100	4.100	10,926,100
2023-03-17	4.120	4.160	4.100	4.120	4.120	12,007,900
2023-03-16	4.150	4.150	4.080	4.090	4.090	16,325,129
2023-03-15	4.110	4.190	4.100	4.190	4.190	20,858,915
2023-03-14	4.180	4.180	4.050	4.070	4.070	22,686,829
2023-03-13	4.150	4.190	4.110	4.190	4.190	16,996,371
2023-03-10	4.280	4.300	4.160	4.170	4.170	29,716,135
2023-03-09	4.190	4.460	4.190	4.280	4.280	52,292,680
2023-03-08	4.120	4.210	4.110	4.170	4.170	21,956,309
2023-03-07	4.270	4.300	4.140	4.140	4.140	35,614,738
2023-03-06	4.340	4.560	4.230	4.260	4.260	65,201,263
2023-03-03	4.140	4.160	4.120	4.150	4.150	8,607,200
2023-03-02	4.130	4.180	4.110	4.140	4.140	10,063,600
2023-03-01	4.130	4.140	4.100	4.140	4.140	8,299,000
2023-02-28	4.130	4.130	4.080	4.130	4.130	9,413,500
2023-02-27	4.140	4.190	4.100	4.110	4.110	11,843,200
2023-02-24	4.130	4.160	4.090	4.140	4.140	14,272,798
2023-02-23	4.210	4.250	4.130	4.140	4.140	23,331,935
2023-02-22	4.110	4.150	4.070	4.140	4.140	12,860,920
2023-02-21	4.100	4.150	4.080	4.130	4.130	14,402,700
2023-02-20	4.060	4.100	4.060	4.090	4.090	12,474,200
2023-02-17	3.990	4.080	3.990	4.040	4.040	15,206,722
2023-02-16	4.060	4.080	3.950	3.990	3.990	15,375,834
2023-02-15	4.130	4.140	4.050	4.060	4.060	11,401,600
2023-02-14	4.050	4.120	4.040	4.100	4.100	17,646,031
2023-02-13	4.050	4.060	4.030	4.060	4.060	10,641,601
2023-02-10	4.050	4.060	4.030	4.050	4.050	9,536,142
2023-02-09	4.040	4.060	4.020	4.050	4.050	8,259,200
2023-02-08	4.060	4.070	4.040	4.040	4.040	7,524,300
2023-02-07	4.070	4.070	4.040	4.070	4.070	7,675,101
2023-02-06	4.040	4.080	4.020	4.060	4.060	7,858,200
2023-02-03	4.060	4.070	4.010	4.040	4.040	11,139,060

← NewerPage 15 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.