Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.040 | 3.320 | 3.040 | 3.300 | 3.300 | 114,369,038 |
| 2026-07-17 | 3.050 | 3.120 | 2.990 | 3.020 | 3.020 | 62,124,400 |
| 2026-07-16 | 3.090 | 3.130 | 3.010 | 3.050 | 3.050 | 38,493,600 |
| 2026-07-15 | 3.000 | 3.170 | 2.980 | 3.130 | 3.130 | 54,514,200 |
| 2026-07-14 | 2.980 | 3.090 | 2.970 | 3.090 | 3.090 | 48,890,421 |
| 2026-07-13 | 3.070 | 3.120 | 2.960 | 2.970 | 2.970 | 44,852,636 |
| 2026-07-10 | 2.900 | 3.140 | 2.880 | 3.070 | 3.070 | 66,966,100 |
| 2026-07-09 | 2.940 | 3.000 | 2.880 | 2.930 | 2.930 | 43,496,900 |
| 2026-07-08 | 3.020 | 3.040 | 2.950 | 2.950 | 2.950 | 42,236,500 |
| 2026-07-07 | 3.140 | 3.140 | 2.970 | 2.990 | 2.990 | 50,027,200 |
| 2026-07-06 | 3.140 | 3.190 | 3.080 | 3.160 | 3.160 | 41,108,013 |
| 2026-07-03 | 3.150 | 3.200 | 3.120 | 3.140 | 3.140 | 38,535,100 |
| 2026-07-02 | 3.220 | 3.320 | 3.140 | 3.160 | 3.160 | 53,102,122 |
| 2026-07-01 | 3.130 | 3.270 | 3.090 | 3.220 | 3.220 | 51,896,643 |
| 2026-06-30 | 3.210 | 3.260 | 3.130 | 3.150 | 3.150 | 43,688,701 |
| 2026-06-29 | 3.150 | 3.230 | 3.110 | 3.180 | 3.180 | 41,866,060 |
| 2026-06-26 | 3.300 | 3.330 | 3.150 | 3.160 | 3.160 | 49,059,368 |
| 2026-06-25 | 3.330 | 3.340 | 3.250 | 3.290 | 3.290 | 44,972,601 |
| 2026-06-24 | 3.520 | 3.540 | 3.310 | 3.330 | 3.330 | 62,301,536 |
| 2026-06-23 | 3.530 | 3.630 | 3.490 | 3.550 | 3.550 | 54,499,200 |
| 2026-06-22 | 3.530 | 3.540 | 3.410 | 3.530 | 3.530 | 55,787,000 |
| 2026-06-18 | 3.790 | 3.800 | 3.520 | 3.550 | 3.550 | 82,070,613 |
| 2026-06-17 | 4.010 | 4.010 | 3.780 | 3.790 | 3.790 | 92,184,316 |
| 2026-06-16 | 4.040 | 4.070 | 3.950 | 4.010 | 4.010 | 57,312,170 |
| 2026-06-15 | 3.990 | 4.110 | 3.980 | 4.060 | 4.060 | 64,110,647 |
| 2026-06-12 | 4.050 | 4.200 | 3.940 | 4.070 | 4.070 | 93,251,088 |
| 2026-06-11 | 4.120 | 4.330 | 4.050 | 4.080 | 4.080 | 81,414,157 |
| 2026-06-10 | 4.450 | 4.460 | 4.100 | 4.160 | 4.160 | 103,703,833 |
| 2026-06-09 | 4.550 | 4.570 | 4.260 | 4.470 | 4.470 | 105,650,090 |
| 2026-06-08 | 4.610 | 4.910 | 4.530 | 4.570 | 4.570 | 111,685,196 |
| 2026-06-05 | 5.040 | 5.180 | 4.750 | 4.800 | 4.800 | 151,574,701 |
| 2026-06-04 | 5.250 | 5.380 | 5.090 | 5.120 | 5.120 | 171,832,646 |
| 2026-06-03 | 5.050 | 5.660 | 5.000 | 5.390 | 5.390 | 236,695,139 |
| 2026-06-02 | 5.200 | 5.680 | 4.950 | 5.250 | 5.250 | 271,098,501 |
| 2026-06-01 | 4.690 | 5.160 | 4.440 | 5.160 | 5.160 | 207,045,070 |
| 2026-05-29 | 4.580 | 4.840 | 4.450 | 4.690 | 4.690 | 177,252,392 |
| 2026-05-28 | 4.700 | 4.880 | 4.530 | 4.570 | 4.570 | 209,503,967 |
| 2026-05-27 | 4.190 | 4.640 | 4.090 | 4.640 | 4.640 | 143,483,711 |
| 2026-05-26 | 4.510 | 4.540 | 4.220 | 4.220 | 4.220 | 150,822,672 |
| 2026-05-25 | 4.930 | 4.950 | 4.660 | 4.690 | 4.690 | 148,538,286 |
| 2026-05-22 | 4.690 | 4.840 | 4.620 | 4.660 | 4.660 | 152,143,367 |
| 2026-05-21 | 4.760 | 5.030 | 4.570 | 4.960 | 4.960 | 223,923,234 |
| 2026-05-20 | 5.190 | 5.620 | 4.740 | 4.820 | 4.820 | 272,748,780 |
| 2026-05-19 | 4.840 | 5.170 | 4.800 | 5.170 | 5.170 | 197,786,129 |
| 2026-05-18 | 4.270 | 4.700 | 4.270 | 4.700 | 4.700 | 94,272,156 |
| 2026-05-15 | 4.410 | 4.550 | 4.200 | 4.270 | 4.270 | 149,097,292 |
| 2026-05-14 | 4.750 | 4.940 | 4.380 | 4.650 | 4.650 | 318,928,291 |
| 2026-05-13 | 4.090 | 4.490 | 4.070 | 4.490 | 4.490 | 76,821,488 |
| 2026-05-12 | 4.040 | 4.140 | 4.000 | 4.080 | 4.080 | 85,486,460 |
| 2026-05-11 | 4.040 | 4.070 | 3.990 | 4.040 | 4.040 | 58,273,492 |
| 2026-05-08 | 4.110 | 4.160 | 4.010 | 4.030 | 4.030 | 70,090,572 |
| 2026-05-07 | 4.000 | 4.170 | 3.960 | 4.090 | 4.090 | 101,310,316 |
| 2026-05-06 | 3.990 | 4.020 | 3.920 | 4.010 | 4.010 | 61,541,834 |
| 2026-04-30 | 4.100 | 4.100 | 3.960 | 3.980 | 3.980 | 63,394,861 |
| 2026-04-29 | 4.030 | 4.130 | 3.960 | 4.070 | 4.070 | 80,820,593 |
| 2026-04-28 | 4.050 | 4.130 | 4.020 | 4.100 | 4.100 | 66,265,847 |
| 2026-04-27 | 3.940 | 4.120 | 3.900 | 4.090 | 4.090 | 81,467,949 |
| 2026-04-24 | 4.050 | 4.170 | 3.970 | 3.980 | 3.980 | 96,624,024 |
| 2026-04-23 | 3.940 | 4.170 | 3.900 | 4.140 | 4.140 | 134,957,008 |
| 2026-04-22 | 3.930 | 4.020 | 3.920 | 3.980 | 3.980 | 72,544,501 |
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.