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
2022-11-02	3.730	3.730	3.730	3.730	3.730	0
2022-11-01	3.730	3.730	3.730	3.730	3.730	0
2022-10-31	3.730	3.730	3.730	3.730	3.730	0
2022-10-28	3.900	3.900	3.720	3.730	3.730	24,533,801
2022-10-27	3.930	3.960	3.880	3.910	3.910	16,327,292
2022-10-26	3.920	3.960	3.900	3.930	3.930	15,319,125
2022-10-25	3.920	3.930	3.810	3.920	3.920	18,713,000
2022-10-24	3.950	3.980	3.900	3.920	3.920	21,443,300
2022-10-21	3.970	4.010	3.930	3.950	3.950	17,926,800
2022-10-20	4.050	4.060	3.950	3.960	3.960	32,686,300
2022-10-19	4.100	4.170	4.070	4.080	4.080	19,238,162
2022-10-18	4.130	4.170	4.110	4.130	4.130	20,119,132
2022-10-17	4.010	4.160	3.950	4.150	4.150	37,890,974
2022-10-14	4.030	4.080	4.020	4.050	4.050	22,236,265
2022-10-13	4.130	4.130	3.990	4.020	4.020	31,721,200
2022-10-12	4.120	4.170	4.010	4.170	4.170	19,603,300
2022-10-11	4.060	4.150	3.980	4.120	4.120	21,729,600
2022-10-10	4.170	4.240	4.070	4.110	4.110	28,096,885
2022-09-30	4.050	4.150	4.030	4.100	4.100	19,470,719
2022-09-29	4.070	4.150	4.010	4.080	4.080	21,646,975
2022-09-28	4.150	4.200	4.000	4.010	4.010	25,481,100
2022-09-27	4.190	4.320	4.050	4.150	4.150	32,320,195
2022-09-26	4.380	4.380	4.150	4.160	4.160	22,509,201
2022-09-23	4.500	4.530	4.380	4.390	4.390	21,852,400
2022-09-22	4.400	4.510	4.360	4.500	4.500	21,899,662
2022-09-21	4.370	4.440	4.350	4.420	4.420	18,636,100
2022-09-20	4.210	4.450	4.190	4.410	4.410	33,359,891
2022-09-19	4.180	4.240	4.120	4.190	4.190	17,314,076
2022-09-16	4.310	4.400	4.170	4.170	4.170	27,409,100
2022-09-15	4.470	4.600	4.280	4.390	4.390	33,248,300
2022-09-14	4.440	4.550	4.400	4.420	4.420	21,315,500
2022-09-13	4.650	4.680	4.490	4.520	4.520	21,813,900
2022-09-09	4.660	4.700	4.510	4.610	4.610	20,502,400
2022-09-08	4.700	4.720	4.580	4.640	4.640	21,211,980
2022-09-07	4.770	4.780	4.680	4.730	4.730	25,129,000
2022-09-06	4.700	4.780	4.630	4.770	4.770	38,397,999
2022-09-05	4.490	4.750	4.470	4.700	4.700	46,994,944
2022-09-02	4.510	4.530	4.400	4.440	4.440	25,737,438
2022-09-01	4.500	4.610	4.460	4.510	4.510	35,916,022
2022-08-31	4.690	4.700	4.430	4.440	4.440	40,751,760
2022-08-30	4.850	4.860	4.660	4.710	4.710	39,750,834
2022-08-29	4.730	4.990	4.660	4.880	4.880	58,486,031
2022-08-26	4.730	4.770	4.630	4.690	4.690	41,954,600
2022-08-25	4.730	4.840	4.640	4.800	4.800	51,227,300
2022-08-24	4.830	4.890	4.680	4.700	4.700	38,471,900
2022-08-23	4.720	4.850	4.720	4.830	4.830	43,087,701
2022-08-22	4.770	4.860	4.700	4.750	4.750	40,535,650
2022-08-19	4.560	4.840	4.540	4.760	4.760	57,254,252
2022-08-18	4.560	4.650	4.520	4.540	4.540	35,764,106
2022-08-17	4.490	4.730	4.450	4.620	4.620	51,617,832
2022-08-16	4.360	4.460	4.300	4.460	4.460	41,689,681
2022-08-15	4.250	4.390	4.250	4.360	4.360	34,594,592
2022-08-12	4.190	4.300	4.180	4.250	4.250	22,176,200
2022-08-11	4.150	4.190	4.120	4.180	4.180	14,673,700
2022-08-10	4.190	4.210	4.120	4.140	4.140	19,033,400
2022-08-09	4.100	4.220	4.090	4.220	4.220	26,838,923
2022-08-08	4.060	4.120	4.010	4.100	4.100	15,623,100
2022-08-05	4.090	4.130	3.990	4.080	4.080	18,446,501
2022-08-04	4.050	4.110	4.000	4.090	4.090	20,056,299
2022-08-03	4.200	4.270	4.050	4.060	4.060	27,819,800

← NewerPage 17 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.