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
2022-08-02	4.450	4.450	4.170	4.210	4.210	31,905,500
2022-08-01	4.380	4.530	4.350	4.460	4.460	25,333,300
2022-07-29	4.410	4.540	4.390	4.400	4.400	26,095,430
2022-07-28	4.390	4.420	4.340	4.400	4.400	18,579,354
2022-07-27	4.300	4.370	4.260	4.350	4.350	16,257,100
2022-07-26	4.260	4.330	4.190	4.320	4.320	15,029,100
2022-07-25	4.260	4.290	4.230	4.260	4.260	12,047,553
2022-07-22	4.270	4.310	4.210	4.240	4.240	13,031,500
2022-07-21	4.330	4.370	4.260	4.270	4.270	18,207,330
2022-07-20	4.400	4.410	4.300	4.370	4.370	17,812,100
2022-07-19	4.290	4.390	4.270	4.390	4.390	28,704,193
2022-07-18	4.080	4.300	4.080	4.270	4.270	34,432,822
2022-07-15	4.170	4.260	4.090	4.110	4.110	33,826,728
2022-07-14	4.300	4.360	4.220	4.270	4.270	19,892,100
2022-07-13	4.200	4.330	4.200	4.320	4.320	18,579,200
2022-07-12	4.310	4.330	4.220	4.240	4.240	18,594,400
2022-07-11	4.380	4.390	4.220	4.280	4.280	22,317,491
2022-07-08	4.460	4.520	4.400	4.420	4.420	16,982,500
2022-07-07	4.330	4.450	4.270	4.410	4.410	22,199,200
2022-07-06	4.480	4.480	4.280	4.330	4.330	36,221,390
2022-07-05	4.480	4.600	4.450	4.550	4.550	35,234,201
2022-07-04	4.470	4.500	4.380	4.460	4.460	21,909,000
2022-07-01	4.370	4.480	4.270	4.470	4.470	29,962,416
2022-06-30	4.430	4.500	4.360	4.400	4.400	26,357,845
2022-06-29	4.590	4.640	4.440	4.450	4.450	34,343,881
2022-06-28	4.530	4.640	4.510	4.620	4.620	35,981,458
2022-06-27	4.350	4.570	4.350	4.540	4.540	42,600,183
2022-06-24	4.440	4.490	4.370	4.380	4.380	31,114,500
2022-06-23	4.410	4.450	4.310	4.450	4.450	36,221,829
2022-06-22	4.460	4.530	4.390	4.450	4.450	32,036,200
2022-06-21	4.400	4.510	4.390	4.430	4.430	32,177,799
2022-06-20	4.480	4.520	4.410	4.420	4.420	42,561,900
2022-06-17	4.560	4.770	4.520	4.570	4.570	47,499,100
2022-06-16	4.820	4.910	4.540	4.600	4.600	70,094,900
2022-06-15	4.990	5.070	4.830	4.850	4.850	66,746,730
2022-06-14	4.870	5.100	4.820	5.000	5.000	75,269,958
2022-06-13	5.100	5.150	4.860	5.010	5.010	127,604,260
2022-06-10	4.830	5.380	4.810	5.360	5.360	112,705,625
2022-06-09	4.830	5.070	4.780	4.890	4.890	84,299,301
2022-06-08	4.630	4.950	4.610	4.840	4.840	71,040,010
2022-06-07	4.680	4.730	4.530	4.640	4.640	38,433,945
2022-06-06	4.570	4.660	4.530	4.640	4.640	37,453,800
2022-06-02	4.590	4.620	4.500	4.580	4.580	31,782,282
2022-06-01	4.560	4.670	4.490	4.620	4.620	39,172,745
2022-05-31	4.600	4.660	4.490	4.580	4.580	35,789,508
2022-05-30	4.670	4.720	4.520	4.620	4.620	41,687,900
2022-05-27	4.610	4.730	4.540	4.670	4.670	55,169,190
2022-05-26	4.580	4.710	4.440	4.640	4.640	53,119,611
2022-05-25	4.340	4.540	4.300	4.540	4.540	44,056,700
2022-05-24	4.480	4.590	4.340	4.360	4.360	57,032,906
2022-05-23	4.500	4.690	4.460	4.550	4.550	55,263,128
2022-05-20	4.380	4.550	4.340	4.500	4.500	58,920,921
2022-05-19	4.310	4.360	4.250	4.340	4.340	46,675,600
2022-05-18	4.310	4.490	4.250	4.380	4.380	65,450,440
2022-05-17	4.300	4.430	4.240	4.370	4.370	70,728,913
2022-05-16	4.260	4.330	4.100	4.280	4.280	64,837,907
2022-05-13	4.120	4.270	4.110	4.200	4.200	62,104,700
2022-05-12	4.260	4.350	4.070	4.160	4.160	74,809,285
2022-05-11	4.060	4.320	4.060	4.280	4.280	94,403,579
2022-05-10	4.010	4.090	3.860	4.040	4.040	67,688,430

← NewerPage 18 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.