Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.060 | 4.230 | 4.020 | 4.220 | 4.220 | 53,212,588 |
| 2025-07-21 | 3.950 | 4.050 | 3.950 | 4.040 | 4.040 | 23,364,200 |
| 2025-07-18 | 3.930 | 4.000 | 3.920 | 3.930 | 3.930 | 19,522,100 |
| 2025-07-17 | 3.930 | 3.950 | 3.880 | 3.900 | 3.900 | 16,086,500 |
| 2025-07-16 | 3.930 | 3.950 | 3.880 | 3.910 | 3.910 | 22,468,900 |
| 2025-07-15 | 4.060 | 4.070 | 3.910 | 3.930 | 3.930 | 29,500,224 |
| 2025-07-14 | 4.020 | 4.120 | 4.010 | 4.080 | 4.080 | 30,780,400 |
| 2025-07-11 | 4.090 | 4.110 | 4.010 | 4.080 | 4.080 | 32,798,990 |
| 2025-07-10 | 3.990 | 4.180 | 3.970 | 4.090 | 4.090 | 37,934,390 |
| 2025-07-09 | 3.980 | 4.090 | 3.960 | 3.990 | 3.990 | 28,066,800 |
| 2025-07-08 | 3.940 | 3.980 | 3.890 | 3.960 | 3.960 | 27,492,990 |
| 2025-07-07 | 3.910 | 3.960 | 3.880 | 3.950 | 3.950 | 28,995,830 |
| 2025-07-04 | 3.850 | 3.960 | 3.850 | 3.910 | 3.910 | 35,210,700 |
| 2025-07-03 | 3.880 | 3.890 | 3.830 | 3.860 | 3.860 | 19,689,000 |
| 2025-07-02 | 3.810 | 3.900 | 3.790 | 3.880 | 3.880 | 32,529,545 |
| 2025-07-01 | 3.740 | 3.820 | 3.710 | 3.810 | 3.810 | 26,644,940 |
| 2025-06-30 | 3.760 | 3.770 | 3.710 | 3.740 | 3.740 | 12,692,940 |
| 2025-06-27 | 3.700 | 3.790 | 3.700 | 3.750 | 3.750 | 14,915,500 |
| 2025-06-26 | 3.710 | 3.760 | 3.690 | 3.700 | 3.700 | 15,703,890 |
| 2025-06-25 | 3.730 | 3.750 | 3.680 | 3.730 | 3.730 | 17,844,900 |
| 2025-06-24 | 3.690 | 3.750 | 3.640 | 3.730 | 3.730 | 16,302,590 |
| 2025-06-23 | 3.610 | 3.720 | 3.610 | 3.710 | 3.710 | 14,211,400 |
| 2025-06-20 | 3.680 | 3.710 | 3.640 | 3.640 | 3.640 | 12,840,300 |
| 2025-06-19 | 3.770 | 3.780 | 3.640 | 3.690 | 3.690 | 23,534,500 |
| 2025-06-18 | 3.840 | 3.860 | 3.770 | 3.780 | 3.780 | 20,441,400 |
| 2025-06-17 | 3.800 | 3.830 | 3.740 | 3.830 | 3.830 | 21,364,760 |
| 2025-06-16 | 3.760 | 3.850 | 3.760 | 3.790 | 3.790 | 28,006,700 |
| 2025-06-13 | 3.780 | 3.810 | 3.740 | 3.760 | 3.760 | 27,189,000 |
| 2025-06-12 | 3.810 | 3.830 | 3.740 | 3.760 | 3.760 | 22,236,500 |
| 2025-06-11 | 3.800 | 3.850 | 3.790 | 3.830 | 3.830 | 21,162,601 |
| 2025-06-10 | 3.830 | 3.870 | 3.760 | 3.800 | 3.800 | 22,819,701 |
| 2025-06-09 | 3.820 | 3.840 | 3.770 | 3.830 | 3.830 | 22,892,900 |
| 2025-06-06 | 3.740 | 3.910 | 3.730 | 3.820 | 3.820 | 43,033,414 |
| 2025-06-05 | 3.770 | 3.810 | 3.700 | 3.730 | 3.730 | 20,584,900 |
| 2025-06-04 | 3.740 | 3.790 | 3.720 | 3.790 | 3.790 | 17,237,800 |
| 2025-06-03 | 3.730 | 3.760 | 3.690 | 3.740 | 3.740 | 18,539,600 |
| 2025-05-30 | 3.790 | 3.830 | 3.720 | 3.760 | 3.760 | 16,794,500 |
| 2025-05-29 | 3.750 | 3.860 | 3.740 | 3.830 | 3.830 | 27,855,300 |
| 2025-05-28 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 17,189,500 |
| 2025-05-27 | 3.780 | 3.790 | 3.720 | 3.790 | 3.790 | 20,241,501 |
| 2025-05-26 | 3.730 | 3.810 | 3.710 | 3.780 | 3.780 | 23,921,500 |
| 2025-05-23 | 3.880 | 3.880 | 3.730 | 3.730 | 3.730 | 38,590,200 |
| 2025-05-22 | 3.940 | 3.960 | 3.820 | 3.840 | 3.840 | 43,614,576 |
| 2025-05-21 | 3.760 | 4.050 | 3.750 | 3.950 | 3.950 | 74,432,580 |
| 2025-05-20 | 3.800 | 3.840 | 3.730 | 3.760 | 3.760 | 28,604,201 |
| 2025-05-19 | 3.700 | 3.820 | 3.660 | 3.760 | 3.760 | 54,146,990 |
| 2025-05-16 | 3.720 | 3.760 | 3.640 | 3.660 | 3.660 | 51,516,372 |
| 2025-05-15 | 3.560 | 3.920 | 3.530 | 3.790 | 3.790 | 83,029,105 |
| 2025-05-14 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 15,392,860 |
| 2025-05-13 | 3.560 | 3.600 | 3.520 | 3.550 | 3.550 | 16,686,100 |
| 2025-05-12 | 3.580 | 3.600 | 3.520 | 3.540 | 3.540 | 17,285,801 |
| 2025-05-09 | 3.620 | 3.650 | 3.570 | 3.580 | 3.580 | 13,172,600 |
| 2025-05-08 | 3.610 | 3.630 | 3.570 | 3.620 | 3.620 | 16,147,800 |
| 2025-05-07 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 22,830,900 |
| 2025-05-06 | 3.510 | 3.570 | 3.500 | 3.550 | 3.550 | 23,166,683 |
| 2025-04-30 | 3.590 | 3.630 | 3.480 | 3.490 | 3.490 | 24,944,400 |
| 2025-04-29 | 3.610 | 3.670 | 3.570 | 3.610 | 3.610 | 18,680,000 |
| 2025-04-28 | 3.710 | 3.710 | 3.570 | 3.610 | 3.610 | 24,050,679 |
| 2025-04-25 | 3.620 | 3.710 | 3.610 | 3.660 | 3.660 | 32,281,220 |
| 2025-04-24 | 3.560 | 3.590 | 3.530 | 3.540 | 3.540 | 17,327,401 |
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.