Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.890 | 3.980 | 3.800 | 3.970 | 3.970 | 95,860,371 |
| 2026-04-20 | 3.820 | 3.900 | 3.800 | 3.880 | 3.880 | 50,308,251 |
| 2026-04-17 | 3.880 | 3.920 | 3.790 | 3.820 | 3.820 | 57,290,324 |
| 2026-04-16 | 3.870 | 3.900 | 3.820 | 3.890 | 3.890 | 53,959,736 |
| 2026-04-15 | 3.980 | 3.990 | 3.870 | 3.880 | 3.880 | 72,224,960 |
| 2026-04-14 | 4.020 | 4.110 | 3.960 | 4.010 | 4.010 | 73,828,452 |
| 2026-04-13 | 3.950 | 4.080 | 3.920 | 4.070 | 4.070 | 111,627,600 |
| 2026-04-10 | 4.000 | 4.020 | 3.920 | 3.920 | 3.920 | 84,154,891 |
| 2026-04-09 | 4.100 | 4.130 | 3.970 | 4.000 | 4.000 | 85,593,985 |
| 2026-04-08 | 4.080 | 4.120 | 4.020 | 4.110 | 4.110 | 103,921,954 |
| 2026-04-07 | 4.000 | 4.170 | 3.980 | 4.150 | 4.150 | 100,433,102 |
| 2026-04-03 | 4.300 | 4.300 | 4.030 | 4.040 | 4.040 | 135,670,490 |
| 2026-04-02 | 4.300 | 4.430 | 4.210 | 4.380 | 4.380 | 166,586,992 |
| 2026-04-01 | 4.460 | 4.520 | 4.280 | 4.360 | 4.360 | 192,936,391 |
| 2026-03-31 | 4.580 | 4.870 | 4.500 | 4.560 | 4.560 | 260,392,536 |
| 2026-03-30 | 5.090 | 5.250 | 4.980 | 4.980 | 4.980 | 102,658,100 |
| 2026-03-27 | 5.530 | 5.780 | 5.530 | 5.530 | 5.530 | 231,412,009 |
| 2026-03-26 | 5.720 | 6.290 | 5.220 | 6.140 | 6.140 | 436,636,430 |
| 2026-03-25 | 5.720 | 5.720 | 5.500 | 5.720 | 5.720 | 163,190,018 |
| 2026-03-24 | 5.160 | 5.200 | 5.010 | 5.200 | 5.200 | 126,461,536 |
| 2026-03-23 | 4.500 | 4.730 | 4.480 | 4.730 | 4.730 | 94,999,277 |
| 2026-03-20 | 4.130 | 4.580 | 4.100 | 4.300 | 4.300 | 145,788,534 |
| 2026-03-19 | 4.290 | 4.400 | 4.190 | 4.200 | 4.200 | 105,934,938 |
| 2026-03-18 | 4.090 | 4.500 | 4.090 | 4.230 | 4.230 | 117,865,535 |
| 2026-03-17 | 4.120 | 4.180 | 4.070 | 4.090 | 4.090 | 29,329,400 |
| 2026-03-16 | 4.220 | 4.300 | 4.090 | 4.130 | 4.130 | 34,470,793 |
| 2026-03-13 | 4.230 | 4.310 | 4.190 | 4.210 | 4.210 | 52,622,357 |
| 2026-03-12 | 4.130 | 4.270 | 4.120 | 4.240 | 4.240 | 54,590,949 |
| 2026-03-11 | 4.060 | 4.140 | 4.000 | 4.120 | 4.120 | 33,274,751 |
| 2026-03-10 | 4.120 | 4.170 | 4.060 | 4.080 | 4.080 | 36,385,504 |
| 2026-03-09 | 4.350 | 4.450 | 4.150 | 4.150 | 4.150 | 54,227,553 |
| 2026-03-06 | 4.030 | 4.140 | 3.940 | 4.120 | 4.120 | 37,356,560 |
| 2026-03-05 | 4.080 | 4.080 | 3.920 | 4.030 | 4.030 | 39,073,603 |
| 2026-03-04 | 4.110 | 4.120 | 3.940 | 4.060 | 4.060 | 59,398,235 |
| 2026-03-03 | 4.080 | 4.300 | 4.070 | 4.190 | 4.190 | 83,310,493 |
| 2026-03-02 | 4.040 | 4.130 | 4.000 | 4.070 | 4.070 | 39,840,242 |
| 2026-02-27 | 3.910 | 4.050 | 3.890 | 4.040 | 4.040 | 33,270,085 |
| 2026-02-26 | 3.930 | 3.970 | 3.880 | 3.910 | 3.910 | 18,369,277 |
| 2026-02-25 | 3.890 | 3.970 | 3.880 | 3.930 | 3.930 | 26,705,400 |
| 2026-02-24 | 3.750 | 3.890 | 3.750 | 3.880 | 3.880 | 28,774,506 |
| 2026-02-13 | 3.800 | 3.830 | 3.710 | 3.720 | 3.720 | 21,532,951 |
| 2026-02-12 | 3.870 | 3.920 | 3.810 | 3.820 | 3.820 | 19,360,561 |
| 2026-02-11 | 3.850 | 3.900 | 3.800 | 3.880 | 3.880 | 19,902,694 |
| 2026-02-10 | 3.870 | 3.880 | 3.800 | 3.850 | 3.850 | 13,438,951 |
| 2026-02-09 | 3.880 | 3.900 | 3.840 | 3.870 | 3.870 | 16,162,433 |
| 2026-02-06 | 3.830 | 3.880 | 3.780 | 3.820 | 3.820 | 18,832,432 |
| 2026-02-05 | 3.900 | 3.960 | 3.840 | 3.860 | 3.860 | 28,053,700 |
| 2026-02-04 | 3.740 | 3.950 | 3.720 | 3.940 | 3.940 | 40,243,528 |
| 2026-02-03 | 3.680 | 3.760 | 3.680 | 3.730 | 3.730 | 18,275,135 |
| 2026-02-02 | 3.860 | 3.900 | 3.670 | 3.670 | 3.670 | 44,967,847 |
| 2026-01-30 | 3.900 | 4.130 | 3.850 | 3.970 | 3.970 | 55,041,907 |
| 2026-01-29 | 3.910 | 4.010 | 3.890 | 3.990 | 3.990 | 37,294,111 |
| 2026-01-28 | 3.780 | 3.930 | 3.780 | 3.920 | 3.920 | 33,988,405 |
| 2026-01-27 | 3.890 | 3.890 | 3.760 | 3.800 | 3.800 | 23,707,500 |
| 2026-01-26 | 3.870 | 3.900 | 3.840 | 3.900 | 3.900 | 17,923,976 |
| 2026-01-23 | 3.870 | 3.890 | 3.840 | 3.890 | 3.890 | 17,505,244 |
| 2026-01-22 | 3.760 | 3.880 | 3.750 | 3.880 | 3.880 | 32,157,828 |
| 2026-01-21 | 3.790 | 3.790 | 3.730 | 3.770 | 3.770 | 20,899,250 |
| 2026-01-20 | 3.770 | 3.810 | 3.740 | 3.810 | 3.810 | 32,080,623 |
| 2026-01-19 | 3.720 | 3.780 | 3.700 | 3.770 | 3.770 | 21,902,927 |
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.