Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.010 | 4.090 | 3.860 | 4.040 | 4.040 | 67,688,430 |
| 2022-05-09 | 4.030 | 4.130 | 3.910 | 4.090 | 4.090 | 88,221,680 |
| 2022-05-06 | 3.990 | 4.330 | 3.810 | 4.090 | 4.090 | 146,830,184 |
| 2022-05-05 | 3.840 | 3.940 | 3.700 | 3.940 | 3.940 | 58,782,832 |
| 2022-04-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 20,327,500 |
| 2022-04-28 | 3.320 | 3.490 | 3.130 | 3.250 | 3.250 | 75,483,398 |
| 2022-04-27 | 3.310 | 3.430 | 3.200 | 3.360 | 3.360 | 110,881,497 |
| 2022-04-26 | 3.610 | 3.790 | 3.560 | 3.560 | 3.560 | 56,290,699 |
| 2022-04-25 | 4.200 | 4.210 | 3.960 | 3.960 | 3.960 | 48,962,601 |
| 2022-04-22 | 4.740 | 4.740 | 4.270 | 4.400 | 4.400 | 124,105,763 |
| 2022-04-21 | 4.910 | 5.150 | 4.500 | 4.740 | 4.740 | 119,350,658 |
| 2022-04-20 | 4.870 | 5.010 | 4.570 | 4.940 | 4.940 | 152,053,761 |
| 2022-04-19 | 4.680 | 5.080 | 4.610 | 5.080 | 5.080 | 212,948,601 |
| 2022-04-18 | 4.500 | 4.750 | 4.280 | 4.620 | 4.620 | 101,993,240 |
| 2022-04-15 | 4.590 | 4.760 | 4.430 | 4.760 | 4.760 | 157,538,819 |
| 2022-04-14 | 4.170 | 4.370 | 4.120 | 4.330 | 4.330 | 53,093,104 |
| 2022-04-13 | 4.040 | 4.290 | 4.020 | 4.180 | 4.180 | 51,781,237 |
| 2022-04-12 | 3.980 | 4.160 | 3.970 | 4.070 | 4.070 | 25,563,900 |
| 2022-04-11 | 4.030 | 4.140 | 3.950 | 3.980 | 3.980 | 25,727,306 |
| 2022-04-08 | 4.090 | 4.190 | 3.990 | 4.060 | 4.060 | 22,965,647 |
| 2022-04-07 | 4.100 | 4.190 | 4.070 | 4.100 | 4.100 | 27,558,646 |
| 2022-04-06 | 4.100 | 4.200 | 4.050 | 4.120 | 4.120 | 29,801,157 |
| 2022-04-01 | 4.010 | 4.170 | 3.950 | 4.100 | 4.100 | 29,645,454 |
| 2022-03-31 | 3.970 | 4.090 | 3.960 | 4.050 | 4.050 | 25,293,246 |
| 2022-03-30 | 4.020 | 4.040 | 3.950 | 3.980 | 3.980 | 18,551,290 |
| 2022-03-29 | 4.040 | 4.080 | 3.990 | 4.040 | 4.040 | 18,429,382 |
| 2022-03-28 | 4.020 | 4.100 | 3.970 | 4.070 | 4.070 | 18,872,498 |
| 2022-03-25 | 3.990 | 4.100 | 3.970 | 4.000 | 4.000 | 21,275,300 |
| 2022-03-24 | 4.060 | 4.100 | 3.980 | 3.990 | 3.990 | 27,150,501 |
| 2022-03-23 | 4.120 | 4.290 | 4.000 | 4.030 | 4.030 | 28,784,055 |
| 2022-03-22 | 4.060 | 4.130 | 4.010 | 4.120 | 4.120 | 37,810,710 |
| 2022-03-21 | 4.000 | 4.100 | 3.970 | 4.040 | 4.040 | 57,655,952 |
| 2022-03-18 | 3.550 | 3.920 | 3.540 | 3.920 | 3.920 | 30,387,381 |
| 2022-03-17 | 3.560 | 3.630 | 3.520 | 3.560 | 3.560 | 18,409,442 |
| 2022-03-16 | 3.540 | 3.600 | 3.380 | 3.540 | 3.540 | 23,751,544 |
| 2022-03-15 | 3.850 | 3.850 | 3.510 | 3.530 | 3.530 | 26,947,152 |
| 2022-03-14 | 3.910 | 4.020 | 3.860 | 3.860 | 3.860 | 17,059,700 |
| 2022-03-11 | 4.010 | 4.020 | 3.890 | 3.980 | 3.980 | 14,887,100 |
| 2022-03-10 | 3.960 | 4.050 | 3.900 | 3.980 | 3.980 | 19,354,708 |
| 2022-03-09 | 3.960 | 4.080 | 3.840 | 3.990 | 3.990 | 25,767,108 |
| 2022-03-08 | 4.070 | 4.090 | 3.910 | 3.940 | 3.940 | 23,221,101 |
| 2022-03-07 | 4.140 | 4.200 | 4.030 | 4.050 | 4.050 | 34,121,038 |
| 2022-03-04 | 4.030 | 4.150 | 3.950 | 4.040 | 4.040 | 41,354,693 |
| 2022-03-03 | 3.950 | 4.080 | 3.930 | 4.030 | 4.030 | 35,398,501 |
| 2022-03-02 | 3.860 | 3.940 | 3.860 | 3.920 | 3.920 | 20,914,501 |
| 2022-03-01 | 3.800 | 3.860 | 3.760 | 3.830 | 3.830 | 13,846,700 |
| 2022-02-28 | 3.740 | 3.810 | 3.680 | 3.780 | 3.780 | 14,648,400 |
| 2022-02-25 | 3.670 | 3.790 | 3.670 | 3.710 | 3.710 | 12,743,400 |
| 2022-02-24 | 3.730 | 3.800 | 3.630 | 3.700 | 3.700 | 14,297,801 |
| 2022-02-23 | 3.830 | 3.850 | 3.750 | 3.770 | 3.770 | 11,724,700 |
| 2022-02-22 | 3.840 | 3.920 | 3.780 | 3.840 | 3.840 | 16,011,800 |
| 2022-02-21 | 3.800 | 3.870 | 3.780 | 3.860 | 3.860 | 15,456,620 |
| 2022-02-18 | 3.700 | 3.810 | 3.670 | 3.810 | 3.810 | 17,666,901 |
| 2022-02-17 | 3.770 | 3.780 | 3.700 | 3.710 | 3.710 | 10,059,902 |
| 2022-02-16 | 3.690 | 3.780 | 3.680 | 3.750 | 3.750 | 10,702,400 |
| 2022-02-15 | 3.790 | 3.790 | 3.660 | 3.670 | 3.670 | 12,794,100 |
| 2022-02-14 | 3.740 | 3.810 | 3.740 | 3.770 | 3.770 | 14,693,588 |
| 2022-02-11 | 3.760 | 3.820 | 3.710 | 3.760 | 3.760 | 15,021,788 |
| 2022-02-10 | 3.730 | 3.760 | 3.690 | 3.750 | 3.750 | 10,623,501 |
| 2022-02-09 | 3.750 | 3.800 | 3.680 | 3.730 | 3.730 | 15,387,801 |
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.