Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.360 | 3.380 | 3.290 | 3.300 | 3.300 | 6,913,160 |
| 2025-01-20 | 3.350 | 3.380 | 3.290 | 3.360 | 3.360 | 8,513,160 |
| 2025-01-17 | 3.360 | 3.380 | 3.310 | 3.340 | 3.340 | 8,009,007 |
| 2025-01-16 | 3.310 | 3.400 | 3.300 | 3.360 | 3.360 | 10,058,600 |
| 2025-01-15 | 3.310 | 3.310 | 3.250 | 3.300 | 3.300 | 7,948,900 |
| 2025-01-14 | 3.210 | 3.320 | 3.210 | 3.310 | 3.310 | 12,451,849 |
| 2025-01-13 | 3.180 | 3.210 | 3.110 | 3.200 | 3.200 | 9,514,200 |
| 2025-01-10 | 3.280 | 3.290 | 3.180 | 3.180 | 3.180 | 8,814,370 |
| 2025-01-09 | 3.300 | 3.310 | 3.260 | 3.260 | 3.260 | 7,521,100 |
| 2025-01-08 | 3.310 | 3.340 | 3.230 | 3.310 | 3.310 | 10,306,400 |
| 2025-01-07 | 3.300 | 3.340 | 3.240 | 3.330 | 3.330 | 9,153,800 |
| 2025-01-06 | 3.270 | 3.360 | 3.180 | 3.320 | 3.320 | 13,758,600 |
| 2025-01-03 | 3.360 | 3.380 | 3.250 | 3.270 | 3.270 | 16,420,500 |
| 2025-01-02 | 3.380 | 3.470 | 3.320 | 3.360 | 3.360 | 15,510,600 |
| 2024-12-31 | 3.490 | 3.560 | 3.420 | 3.440 | 3.440 | 15,105,308 |
| 2024-12-30 | 3.540 | 3.540 | 3.430 | 3.480 | 3.480 | 12,483,444 |
| 2024-12-27 | 3.430 | 3.550 | 3.420 | 3.530 | 3.530 | 15,885,857 |
| 2024-12-26 | 3.480 | 3.510 | 3.420 | 3.430 | 3.430 | 11,541,431 |
| 2024-12-25 | 3.590 | 3.610 | 3.460 | 3.490 | 3.490 | 15,828,519 |
| 2024-12-24 | 3.550 | 3.600 | 3.540 | 3.590 | 3.590 | 16,368,861 |
| 2024-12-23 | 3.610 | 3.670 | 3.520 | 3.530 | 3.530 | 20,235,461 |
| 2024-12-20 | 3.620 | 3.650 | 3.570 | 3.590 | 3.590 | 11,581,174 |
| 2024-12-19 | 3.640 | 3.700 | 3.590 | 3.650 | 3.650 | 17,071,200 |
| 2024-12-18 | 3.650 | 3.740 | 3.620 | 3.680 | 3.680 | 20,609,880 |
| 2024-12-17 | 3.770 | 3.770 | 3.620 | 3.640 | 3.640 | 27,973,201 |
| 2024-12-16 | 3.720 | 3.790 | 3.710 | 3.770 | 3.770 | 14,416,800 |
| 2024-12-13 | 3.830 | 3.830 | 3.680 | 3.700 | 3.700 | 20,246,600 |
| 2024-12-12 | 3.800 | 3.830 | 3.760 | 3.830 | 3.830 | 11,994,250 |
| 2024-12-11 | 3.720 | 3.810 | 3.710 | 3.810 | 3.810 | 18,745,108 |
| 2024-12-10 | 3.850 | 3.880 | 3.700 | 3.710 | 3.710 | 24,846,500 |
| 2024-12-09 | 3.820 | 3.890 | 3.740 | 3.780 | 3.780 | 19,034,001 |
| 2024-12-06 | 3.740 | 3.830 | 3.720 | 3.820 | 3.820 | 21,576,101 |
| 2024-12-05 | 3.710 | 3.740 | 3.670 | 3.740 | 3.740 | 14,488,051 |
| 2024-12-04 | 3.710 | 3.740 | 3.650 | 3.690 | 3.690 | 14,801,934 |
| 2024-12-03 | 3.690 | 3.710 | 3.640 | 3.710 | 3.710 | 14,152,020 |
| 2024-12-02 | 3.580 | 3.710 | 3.570 | 3.690 | 3.690 | 24,324,122 |
| 2024-11-29 | 3.560 | 3.580 | 3.510 | 3.560 | 3.560 | 13,222,301 |
| 2024-11-28 | 3.550 | 3.590 | 3.540 | 3.560 | 3.560 | 11,163,670 |
| 2024-11-27 | 3.590 | 3.590 | 3.440 | 3.550 | 3.550 | 16,379,700 |
| 2024-11-26 | 3.610 | 3.610 | 3.550 | 3.570 | 3.570 | 9,650,398 |
| 2024-11-25 | 3.550 | 3.610 | 3.520 | 3.590 | 3.590 | 13,092,844 |
| 2024-11-22 | 3.670 | 3.700 | 3.530 | 3.550 | 3.550 | 15,782,887 |
| 2024-11-21 | 3.680 | 3.720 | 3.620 | 3.660 | 3.660 | 11,965,700 |
| 2024-11-20 | 3.620 | 3.700 | 3.580 | 3.700 | 3.700 | 18,416,561 |
| 2024-11-19 | 3.550 | 3.650 | 3.520 | 3.620 | 3.620 | 15,286,358 |
| 2024-11-18 | 3.460 | 3.640 | 3.460 | 3.550 | 3.550 | 26,283,922 |
| 2024-11-15 | 3.450 | 3.560 | 3.450 | 3.450 | 3.450 | 13,720,570 |
| 2024-11-14 | 3.590 | 3.610 | 3.490 | 3.500 | 3.500 | 13,800,400 |
| 2024-11-13 | 3.600 | 3.650 | 3.540 | 3.590 | 3.590 | 14,426,823 |
| 2024-11-12 | 3.700 | 3.730 | 3.590 | 3.610 | 3.610 | 22,670,451 |
| 2024-11-11 | 3.730 | 3.780 | 3.670 | 3.700 | 3.700 | 20,081,000 |
| 2024-11-08 | 3.720 | 3.830 | 3.690 | 3.720 | 3.720 | 29,430,350 |
| 2024-11-07 | 3.620 | 3.770 | 3.610 | 3.750 | 3.750 | 31,955,800 |
| 2024-11-06 | 3.600 | 3.650 | 3.560 | 3.630 | 3.630 | 22,628,000 |
| 2024-11-05 | 3.570 | 3.630 | 3.520 | 3.620 | 3.620 | 25,484,230 |
| 2024-11-04 | 3.490 | 3.670 | 3.420 | 3.580 | 3.580 | 30,179,519 |
| 2024-11-01 | 3.560 | 3.580 | 3.440 | 3.470 | 3.470 | 22,096,484 |
| 2024-10-31 | 3.410 | 3.540 | 3.370 | 3.510 | 3.510 | 24,465,550 |
| 2024-10-30 | 3.350 | 3.600 | 3.350 | 3.440 | 3.440 | 27,271,810 |
| 2024-10-29 | 3.460 | 3.480 | 3.320 | 3.320 | 3.320 | 21,284,897 |
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.