Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.330 | 4.730 | 4.320 | 4.730 | 4.730 | 85,325,757 |
| 2025-10-22 | 4.410 | 4.470 | 4.300 | 4.300 | 4.300 | 75,383,550 |
| 2025-10-21 | 4.410 | 4.520 | 4.300 | 4.510 | 4.510 | 128,771,924 |
| 2025-10-20 | 4.190 | 4.580 | 4.160 | 4.580 | 4.580 | 131,167,063 |
| 2025-10-17 | 4.130 | 4.280 | 4.130 | 4.160 | 4.160 | 52,750,051 |
| 2025-10-16 | 4.110 | 4.200 | 4.080 | 4.170 | 4.170 | 46,643,477 |
| 2025-10-15 | 4.060 | 4.150 | 4.030 | 4.120 | 4.120 | 36,125,924 |
| 2025-10-14 | 4.000 | 4.090 | 3.980 | 4.060 | 4.060 | 43,167,327 |
| 2025-10-13 | 3.900 | 4.000 | 3.880 | 4.000 | 4.000 | 25,394,474 |
| 2025-10-10 | 3.880 | 4.000 | 3.850 | 3.990 | 3.990 | 35,172,945 |
| 2025-10-09 | 3.790 | 3.910 | 3.790 | 3.890 | 3.890 | 24,103,954 |
| 2025-09-30 | 3.790 | 3.810 | 3.760 | 3.790 | 3.790 | 10,783,200 |
| 2025-09-29 | 3.780 | 3.810 | 3.660 | 3.800 | 3.800 | 15,835,600 |
| 2025-09-26 | 3.730 | 3.890 | 3.710 | 3.780 | 3.780 | 22,640,100 |
| 2025-09-25 | 3.760 | 3.780 | 3.700 | 3.710 | 3.710 | 15,705,896 |
| 2025-09-24 | 3.750 | 3.810 | 3.750 | 3.770 | 3.770 | 14,281,400 |
| 2025-09-23 | 3.820 | 3.820 | 3.710 | 3.780 | 3.780 | 18,702,800 |
| 2025-09-22 | 3.850 | 3.890 | 3.790 | 3.830 | 3.830 | 16,655,100 |
| 2025-09-19 | 3.840 | 3.890 | 3.820 | 3.870 | 3.870 | 23,465,540 |
| 2025-09-18 | 3.940 | 3.950 | 3.820 | 3.850 | 3.850 | 27,304,400 |
| 2025-09-17 | 3.940 | 3.970 | 3.910 | 3.940 | 3.940 | 21,626,565 |
| 2025-09-16 | 3.920 | 3.960 | 3.910 | 3.940 | 3.940 | 23,090,186 |
| 2025-09-15 | 3.860 | 3.910 | 3.810 | 3.910 | 3.910 | 21,375,223 |
| 2025-09-12 | 3.860 | 3.890 | 3.840 | 3.850 | 3.850 | 17,358,261 |
| 2025-09-11 | 3.840 | 3.890 | 3.800 | 3.850 | 3.850 | 15,502,415 |
| 2025-09-10 | 3.830 | 3.850 | 3.810 | 3.840 | 3.840 | 8,854,980 |
| 2025-09-09 | 3.850 | 3.860 | 3.820 | 3.840 | 3.840 | 11,809,138 |
| 2025-09-08 | 3.820 | 3.850 | 3.800 | 3.850 | 3.850 | 11,125,900 |
| 2025-09-05 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 10,693,600 |
| 2025-09-04 | 3.760 | 3.810 | 3.730 | 3.780 | 3.780 | 13,389,155 |
| 2025-09-03 | 3.840 | 3.850 | 3.760 | 3.770 | 3.770 | 13,159,955 |
| 2025-09-02 | 3.820 | 3.840 | 3.770 | 3.840 | 3.840 | 19,883,301 |
| 2025-09-01 | 3.830 | 3.860 | 3.800 | 3.820 | 3.820 | 17,198,501 |
| 2025-08-29 | 3.870 | 3.890 | 3.830 | 3.850 | 3.850 | 22,693,500 |
| 2025-08-28 | 3.950 | 3.960 | 3.810 | 3.910 | 3.910 | 24,646,086 |
| 2025-08-27 | 4.020 | 4.020 | 3.910 | 3.910 | 3.910 | 25,920,200 |
| 2025-08-26 | 4.030 | 4.060 | 3.970 | 4.030 | 4.030 | 23,156,100 |
| 2025-08-25 | 3.970 | 4.020 | 3.970 | 4.000 | 4.000 | 21,950,256 |
| 2025-08-22 | 4.000 | 4.000 | 3.910 | 3.970 | 3.970 | 21,824,600 |
| 2025-08-21 | 3.970 | 4.000 | 3.950 | 4.000 | 4.000 | 19,835,800 |
| 2025-08-20 | 3.920 | 3.960 | 3.900 | 3.960 | 3.960 | 17,025,444 |
| 2025-08-19 | 3.910 | 3.950 | 3.880 | 3.940 | 3.940 | 18,965,300 |
| 2025-08-18 | 3.970 | 4.010 | 3.890 | 3.910 | 3.910 | 26,730,900 |
| 2025-08-15 | 3.930 | 3.960 | 3.910 | 3.930 | 3.930 | 16,749,201 |
| 2025-08-14 | 4.030 | 4.040 | 3.910 | 3.920 | 3.920 | 19,774,900 |
| 2025-08-13 | 4.070 | 4.070 | 4.010 | 4.030 | 4.030 | 17,811,800 |
| 2025-08-12 | 4.050 | 4.080 | 4.030 | 4.060 | 4.060 | 15,704,686 |
| 2025-08-11 | 4.000 | 4.050 | 3.970 | 4.040 | 4.040 | 15,747,500 |
| 2025-08-08 | 3.950 | 4.000 | 3.940 | 3.990 | 3.990 | 17,798,101 |
| 2025-08-07 | 3.970 | 3.990 | 3.900 | 3.960 | 3.960 | 14,155,900 |
| 2025-08-06 | 3.970 | 4.030 | 3.950 | 4.000 | 4.000 | 17,602,600 |
| 2025-08-05 | 3.960 | 3.990 | 3.940 | 3.990 | 3.990 | 14,090,600 |
| 2025-08-04 | 3.910 | 3.960 | 3.850 | 3.950 | 3.950 | 15,251,200 |
| 2025-08-01 | 3.890 | 3.940 | 3.890 | 3.920 | 3.920 | 14,072,601 |
| 2025-07-31 | 3.980 | 4.010 | 3.880 | 3.900 | 3.900 | 26,697,600 |
| 2025-07-30 | 4.020 | 4.100 | 4.000 | 4.030 | 4.030 | 30,969,528 |
| 2025-07-29 | 4.040 | 4.040 | 3.950 | 4.010 | 4.010 | 21,469,000 |
| 2025-07-28 | 4.080 | 4.080 | 3.950 | 4.020 | 4.020 | 29,504,601 |
| 2025-07-25 | 4.200 | 4.210 | 4.120 | 4.130 | 4.130 | 24,730,800 |
| 2025-07-24 | 4.110 | 4.200 | 4.060 | 4.190 | 4.190 | 33,666,360 |
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.