Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.730 | 3.750 | 3.690 | 3.730 | 3.730 | 14,426,000 |
| 2026-01-15 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 14,516,318 |
| 2026-01-14 | 3.770 | 3.810 | 3.720 | 3.760 | 3.760 | 27,416,170 |
| 2026-01-13 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 22,448,330 |
| 2026-01-12 | 3.820 | 3.820 | 3.770 | 3.790 | 3.790 | 24,501,421 |
| 2026-01-09 | 3.770 | 3.840 | 3.770 | 3.820 | 3.820 | 19,681,812 |
| 2026-01-08 | 3.820 | 3.840 | 3.770 | 3.800 | 3.800 | 18,040,300 |
| 2026-01-07 | 3.760 | 3.840 | 3.710 | 3.820 | 3.820 | 29,176,104 |
| 2026-01-06 | 3.710 | 3.770 | 3.690 | 3.750 | 3.750 | 14,977,472 |
| 2026-01-05 | 3.660 | 3.710 | 3.650 | 3.690 | 3.690 | 13,401,685 |
| 2025-12-31 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 14,861,932 |
| 2025-12-30 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 15,551,545 |
| 2025-12-29 | 3.770 | 3.810 | 3.740 | 3.750 | 3.750 | 15,601,600 |
| 2025-12-26 | 3.770 | 3.820 | 3.760 | 3.790 | 3.790 | 12,965,486 |
| 2025-12-25 | 3.790 | 3.790 | 3.750 | 3.780 | 3.780 | 12,640,972 |
| 2025-12-24 | 3.790 | 3.810 | 3.750 | 3.790 | 3.790 | 15,163,930 |
| 2025-12-23 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 9,584,700 |
| 2025-12-22 | 3.870 | 3.900 | 3.840 | 3.860 | 3.860 | 11,572,500 |
| 2025-12-19 | 3.840 | 3.890 | 3.820 | 3.890 | 3.890 | 11,406,965 |
| 2025-12-18 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 10,596,400 |
| 2025-12-17 | 3.760 | 3.820 | 3.700 | 3.800 | 3.800 | 13,888,810 |
| 2025-12-16 | 3.900 | 3.920 | 3.780 | 3.790 | 3.790 | 15,346,500 |
| 2025-12-15 | 3.870 | 3.960 | 3.850 | 3.920 | 3.920 | 13,730,200 |
| 2025-12-12 | 3.930 | 3.950 | 3.850 | 3.870 | 3.870 | 15,524,400 |
| 2025-12-11 | 3.980 | 4.000 | 3.890 | 3.900 | 3.900 | 14,534,271 |
| 2025-12-10 | 4.030 | 4.060 | 3.950 | 3.970 | 3.970 | 14,778,867 |
| 2025-12-09 | 4.040 | 4.110 | 4.010 | 4.030 | 4.030 | 19,621,700 |
| 2025-12-08 | 4.000 | 4.070 | 3.970 | 4.060 | 4.060 | 20,330,877 |
| 2025-12-05 | 3.920 | 4.030 | 3.890 | 4.020 | 4.020 | 22,204,902 |
| 2025-12-04 | 4.000 | 4.040 | 3.910 | 3.930 | 3.930 | 23,502,200 |
| 2025-12-03 | 3.920 | 4.080 | 3.920 | 4.010 | 4.010 | 32,077,750 |
| 2025-12-02 | 3.890 | 3.950 | 3.840 | 3.940 | 3.940 | 21,521,910 |
| 2025-12-01 | 3.860 | 3.920 | 3.850 | 3.890 | 3.890 | 17,410,900 |
| 2025-11-28 | 3.830 | 3.860 | 3.790 | 3.850 | 3.850 | 15,250,500 |
| 2025-11-27 | 3.800 | 3.850 | 3.780 | 3.820 | 3.820 | 16,740,300 |
| 2025-11-26 | 3.840 | 3.870 | 3.790 | 3.810 | 3.810 | 19,343,700 |
| 2025-11-25 | 3.850 | 3.860 | 3.800 | 3.860 | 3.860 | 19,374,145 |
| 2025-11-24 | 3.840 | 3.850 | 3.770 | 3.820 | 3.820 | 22,372,400 |
| 2025-11-21 | 3.970 | 3.970 | 3.790 | 3.790 | 3.790 | 34,464,888 |
| 2025-11-20 | 4.110 | 4.130 | 3.970 | 3.990 | 3.990 | 32,264,426 |
| 2025-11-19 | 4.260 | 4.300 | 4.080 | 4.110 | 4.110 | 39,910,615 |
| 2025-11-18 | 4.500 | 4.520 | 4.260 | 4.280 | 4.280 | 53,715,436 |
| 2025-11-17 | 4.520 | 4.610 | 4.430 | 4.550 | 4.550 | 66,353,545 |
| 2025-11-14 | 4.400 | 4.560 | 4.380 | 4.540 | 4.540 | 61,208,993 |
| 2025-11-13 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 41,235,412 |
| 2025-11-12 | 4.270 | 4.370 | 4.260 | 4.290 | 4.290 | 28,282,559 |
| 2025-11-11 | 4.240 | 4.330 | 4.180 | 4.320 | 4.320 | 36,796,400 |
| 2025-11-10 | 4.260 | 4.350 | 4.220 | 4.250 | 4.250 | 28,786,530 |
| 2025-11-07 | 4.280 | 4.370 | 4.220 | 4.250 | 4.250 | 28,106,048 |
| 2025-11-06 | 4.290 | 4.390 | 4.260 | 4.290 | 4.290 | 43,091,977 |
| 2025-11-05 | 4.230 | 4.400 | 4.210 | 4.330 | 4.330 | 50,715,800 |
| 2025-11-04 | 4.170 | 4.320 | 4.160 | 4.230 | 4.230 | 43,577,691 |
| 2025-11-03 | 4.060 | 4.310 | 4.060 | 4.170 | 4.170 | 43,869,739 |
| 2025-10-31 | 4.150 | 4.240 | 4.080 | 4.090 | 4.090 | 51,875,865 |
| 2025-10-30 | 4.430 | 4.480 | 4.270 | 4.270 | 4.270 | 61,714,411 |
| 2025-10-29 | 4.350 | 4.560 | 4.330 | 4.490 | 4.490 | 75,575,913 |
| 2025-10-28 | 4.310 | 4.440 | 4.250 | 4.400 | 4.400 | 75,455,122 |
| 2025-10-27 | 4.310 | 4.500 | 4.150 | 4.370 | 4.370 | 88,494,206 |
| 2025-10-24 | 4.580 | 4.650 | 4.270 | 4.280 | 4.280 | 120,510,866 |
| 2025-10-23 | 4.330 | 4.730 | 4.320 | 4.730 | 4.730 | 85,325,757 |
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.