Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.560 | 3.590 | 3.530 | 3.540 | 3.540 | 17,327,401 |
| 2025-04-23 | 3.590 | 3.610 | 3.540 | 3.570 | 3.570 | 13,472,500 |
| 2025-04-22 | 3.550 | 3.620 | 3.540 | 3.570 | 3.570 | 14,178,746 |
| 2025-04-21 | 3.500 | 3.560 | 3.490 | 3.550 | 3.550 | 12,853,000 |
| 2025-04-18 | 3.510 | 3.540 | 3.460 | 3.510 | 3.510 | 11,829,833 |
| 2025-04-17 | 3.470 | 3.550 | 3.460 | 3.540 | 3.540 | 14,820,106 |
| 2025-04-16 | 3.550 | 3.570 | 3.430 | 3.500 | 3.500 | 19,387,446 |
| 2025-04-15 | 3.560 | 3.580 | 3.510 | 3.560 | 3.560 | 15,922,246 |
| 2025-04-14 | 3.470 | 3.610 | 3.470 | 3.570 | 3.570 | 24,339,100 |
| 2025-04-11 | 3.390 | 3.480 | 3.380 | 3.430 | 3.430 | 17,764,346 |
| 2025-04-10 | 3.440 | 3.500 | 3.390 | 3.440 | 3.440 | 29,804,901 |
| 2025-04-09 | 3.220 | 3.400 | 3.050 | 3.370 | 3.370 | 40,817,545 |
| 2025-04-08 | 3.340 | 3.380 | 3.200 | 3.300 | 3.300 | 37,042,300 |
| 2025-04-07 | 3.530 | 3.550 | 3.350 | 3.350 | 3.350 | 32,861,700 |
| 2025-04-03 | 3.660 | 3.740 | 3.660 | 3.720 | 3.720 | 20,349,900 |
| 2025-04-02 | 3.780 | 3.800 | 3.700 | 3.720 | 3.720 | 25,014,096 |
| 2025-04-01 | 3.780 | 3.860 | 3.730 | 3.810 | 3.810 | 38,824,826 |
| 2025-03-31 | 3.890 | 3.940 | 3.630 | 3.740 | 3.740 | 80,248,707 |
| 2025-03-28 | 4.150 | 4.250 | 4.000 | 4.020 | 4.020 | 50,032,990 |
| 2025-03-27 | 4.390 | 4.420 | 4.120 | 4.150 | 4.150 | 55,247,607 |
| 2025-03-26 | 4.410 | 4.530 | 4.350 | 4.460 | 4.460 | 59,817,859 |
| 2025-03-25 | 4.350 | 4.620 | 4.250 | 4.570 | 4.570 | 105,591,631 |
| 2025-03-24 | 4.100 | 4.310 | 4.100 | 4.290 | 4.290 | 93,764,333 |
| 2025-03-21 | 4.130 | 4.360 | 4.080 | 4.110 | 4.110 | 116,743,403 |
| 2025-03-20 | 3.870 | 4.260 | 3.860 | 4.260 | 4.260 | 68,273,014 |
| 2025-03-19 | 3.850 | 3.940 | 3.830 | 3.870 | 3.870 | 30,589,200 |
| 2025-03-18 | 3.880 | 3.890 | 3.800 | 3.860 | 3.860 | 19,853,638 |
| 2025-03-17 | 3.810 | 3.940 | 3.800 | 3.880 | 3.880 | 32,505,700 |
| 2025-03-14 | 3.790 | 3.830 | 3.750 | 3.800 | 3.800 | 29,676,555 |
| 2025-03-13 | 3.720 | 3.810 | 3.720 | 3.800 | 3.800 | 31,732,064 |
| 2025-03-12 | 3.730 | 3.760 | 3.680 | 3.730 | 3.730 | 14,775,364 |
| 2025-03-11 | 3.660 | 3.720 | 3.630 | 3.720 | 3.720 | 16,876,955 |
| 2025-03-10 | 3.640 | 3.730 | 3.620 | 3.680 | 3.680 | 16,483,085 |
| 2025-03-07 | 3.580 | 3.650 | 3.570 | 3.630 | 3.630 | 11,779,500 |
| 2025-03-06 | 3.610 | 3.630 | 3.550 | 3.600 | 3.600 | 10,724,200 |
| 2025-03-05 | 3.650 | 3.660 | 3.560 | 3.600 | 3.600 | 12,829,900 |
| 2025-03-04 | 3.610 | 3.650 | 3.590 | 3.640 | 3.640 | 9,951,500 |
| 2025-03-03 | 3.630 | 3.670 | 3.610 | 3.630 | 3.630 | 10,708,299 |
| 2025-02-28 | 3.670 | 3.700 | 3.600 | 3.620 | 3.620 | 12,181,630 |
| 2025-02-27 | 3.690 | 3.720 | 3.610 | 3.670 | 3.670 | 14,110,000 |
| 2025-02-26 | 3.600 | 3.710 | 3.580 | 3.690 | 3.690 | 18,966,682 |
| 2025-02-25 | 3.650 | 3.660 | 3.570 | 3.590 | 3.590 | 11,856,991 |
| 2025-02-24 | 3.600 | 3.670 | 3.580 | 3.660 | 3.660 | 13,481,063 |
| 2025-02-21 | 3.620 | 3.620 | 3.570 | 3.600 | 3.600 | 10,039,012 |
| 2025-02-20 | 3.550 | 3.630 | 3.530 | 3.610 | 3.610 | 11,470,100 |
| 2025-02-19 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 10,446,260 |
| 2025-02-18 | 3.610 | 3.610 | 3.540 | 3.550 | 3.550 | 12,720,900 |
| 2025-02-17 | 3.580 | 3.620 | 3.550 | 3.610 | 3.610 | 10,593,206 |
| 2025-02-14 | 3.610 | 3.610 | 3.560 | 3.580 | 3.580 | 11,947,530 |
| 2025-02-13 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 10,973,725 |
| 2025-02-12 | 3.620 | 3.660 | 3.590 | 3.630 | 3.630 | 12,297,599 |
| 2025-02-11 | 3.600 | 3.650 | 3.570 | 3.640 | 3.640 | 16,254,061 |
| 2025-02-10 | 3.580 | 3.640 | 3.560 | 3.610 | 3.610 | 17,448,546 |
| 2025-02-07 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 21,759,361 |
| 2025-02-06 | 3.550 | 3.600 | 3.450 | 3.560 | 3.560 | 31,145,160 |
| 2025-02-05 | 3.690 | 3.690 | 3.500 | 3.540 | 3.540 | 50,457,579 |
| 2025-01-27 | 3.500 | 3.610 | 3.500 | 3.610 | 3.610 | 20,803,009 |
| 2025-01-24 | 3.270 | 3.300 | 3.250 | 3.280 | 3.280 | 7,937,041 |
| 2025-01-23 | 3.280 | 3.350 | 3.270 | 3.280 | 3.280 | 6,878,300 |
| 2025-01-22 | 3.310 | 3.310 | 3.240 | 3.260 | 3.260 | 5,926,980 |
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.