Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.080 | 4.090 | 4.040 | 4.060 | 4.060 | 12,336,723 |
| 2023-02-01 | 4.030 | 4.080 | 4.010 | 4.080 | 4.080 | 13,890,222 |
| 2023-01-31 | 4.000 | 4.070 | 4.000 | 4.030 | 4.030 | 18,894,830 |
| 2023-01-30 | 3.980 | 4.000 | 3.950 | 3.970 | 3.970 | 13,714,829 |
| 2023-01-20 | 3.920 | 3.980 | 3.910 | 3.960 | 3.960 | 10,893,663 |
| 2023-01-19 | 3.880 | 3.940 | 3.870 | 3.910 | 3.910 | 8,656,278 |
| 2023-01-18 | 3.860 | 3.900 | 3.850 | 3.880 | 3.880 | 9,232,940 |
| 2023-01-17 | 3.880 | 3.900 | 3.840 | 3.850 | 3.850 | 7,611,400 |
| 2023-01-16 | 3.850 | 3.880 | 3.820 | 3.870 | 3.870 | 8,717,600 |
| 2023-01-13 | 3.830 | 3.880 | 3.820 | 3.840 | 3.840 | 6,963,999 |
| 2023-01-12 | 3.890 | 3.890 | 3.820 | 3.840 | 3.840 | 9,320,140 |
| 2023-01-11 | 3.800 | 3.910 | 3.790 | 3.880 | 3.880 | 15,933,411 |
| 2023-01-10 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 7,379,000 |
| 2023-01-09 | 3.880 | 3.890 | 3.840 | 3.860 | 3.860 | 8,454,411 |
| 2023-01-06 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 12,255,663 |
| 2023-01-05 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 7,155,410 |
| 2023-01-04 | 3.860 | 3.890 | 3.850 | 3.870 | 3.870 | 7,564,400 |
| 2023-01-03 | 3.830 | 3.890 | 3.800 | 3.880 | 3.880 | 7,422,400 |
| 2022-12-30 | 3.790 | 3.840 | 3.780 | 3.830 | 3.830 | 6,536,002 |
| 2022-12-29 | 3.810 | 3.810 | 3.750 | 3.770 | 3.770 | 7,267,402 |
| 2022-12-28 | 3.860 | 3.860 | 3.810 | 3.820 | 3.820 | 7,003,602 |
| 2022-12-27 | 3.850 | 3.890 | 3.810 | 3.870 | 3.870 | 8,284,198 |
| 2022-12-26 | 3.820 | 3.860 | 3.800 | 3.860 | 3.860 | 5,279,364 |
| 2022-12-23 | 3.790 | 3.840 | 3.760 | 3.820 | 3.820 | 6,355,000 |
| 2022-12-22 | 3.920 | 3.950 | 3.800 | 3.820 | 3.820 | 10,382,800 |
| 2022-12-21 | 3.930 | 3.960 | 3.900 | 3.920 | 3.920 | 6,494,600 |
| 2022-12-20 | 3.910 | 3.960 | 3.890 | 3.940 | 3.940 | 6,997,600 |
| 2022-12-19 | 3.990 | 4.020 | 3.900 | 3.920 | 3.920 | 14,476,200 |
| 2022-12-16 | 4.010 | 4.060 | 3.990 | 4.020 | 4.020 | 10,263,800 |
| 2022-12-15 | 4.090 | 4.100 | 4.010 | 4.030 | 4.030 | 19,069,900 |
| 2022-12-14 | 4.120 | 4.130 | 4.100 | 4.110 | 4.110 | 10,006,400 |
| 2022-12-13 | 4.100 | 4.160 | 4.100 | 4.130 | 4.130 | 11,870,300 |
| 2022-12-12 | 4.230 | 4.240 | 4.100 | 4.120 | 4.120 | 26,177,806 |
| 2022-12-09 | 4.130 | 4.250 | 4.110 | 4.210 | 4.210 | 31,483,978 |
| 2022-12-08 | 4.120 | 4.150 | 4.090 | 4.120 | 4.120 | 11,809,442 |
| 2022-12-07 | 4.160 | 4.200 | 4.100 | 4.120 | 4.120 | 17,662,000 |
| 2022-12-06 | 4.210 | 4.210 | 4.160 | 4.180 | 4.180 | 16,692,100 |
| 2022-12-05 | 4.170 | 4.240 | 4.160 | 4.220 | 4.220 | 25,372,830 |
| 2022-12-02 | 4.160 | 4.180 | 4.120 | 4.160 | 4.160 | 15,296,041 |
| 2022-12-01 | 4.220 | 4.260 | 4.180 | 4.180 | 4.180 | 22,701,363 |
| 2022-11-30 | 4.180 | 4.260 | 4.160 | 4.210 | 4.210 | 31,108,488 |
| 2022-11-29 | 4.130 | 4.190 | 4.120 | 4.170 | 4.170 | 26,870,372 |
| 2022-11-28 | 4.130 | 4.130 | 4.040 | 4.120 | 4.120 | 17,665,843 |
| 2022-11-25 | 4.070 | 4.170 | 4.030 | 4.160 | 4.160 | 27,789,342 |
| 2022-11-24 | 4.130 | 4.150 | 4.060 | 4.080 | 4.080 | 16,582,600 |
| 2022-11-23 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 15,472,108 |
| 2022-11-22 | 4.070 | 4.110 | 4.050 | 4.070 | 4.070 | 14,125,200 |
| 2022-11-21 | 4.070 | 4.080 | 4.030 | 4.070 | 4.070 | 16,000,889 |
| 2022-11-18 | 4.140 | 4.150 | 4.080 | 4.090 | 4.090 | 17,179,900 |
| 2022-11-17 | 4.170 | 4.200 | 4.100 | 4.140 | 4.140 | 26,714,365 |
| 2022-11-16 | 4.210 | 4.270 | 4.180 | 4.220 | 4.220 | 26,675,600 |
| 2022-11-15 | 4.190 | 4.220 | 4.130 | 4.200 | 4.200 | 31,611,991 |
| 2022-11-14 | 4.260 | 4.300 | 4.150 | 4.210 | 4.210 | 55,014,789 |
| 2022-11-11 | 4.510 | 4.510 | 4.300 | 4.310 | 4.310 | 103,814,908 |
| 2022-11-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 8,161,001 |
| 2022-11-09 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-11-08 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-11-07 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-11-04 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-11-03 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
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.