Liaoning Hongyang Energy Resource Invest Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.300	3.450	3.290	3.450	3.450	24,442,600
2024-10-25	3.280	3.320	3.280	3.300	3.300	12,965,098
2024-10-24	3.250	3.290	3.230	3.280	3.280	9,219,100
2024-10-23	3.240	3.290	3.200	3.270	3.270	14,458,000
2024-10-22	3.160	3.270	3.150	3.230	3.230	18,350,714
2024-10-21	3.160	3.170	3.120	3.150	3.150	11,957,960
2024-10-18	3.110	3.180	3.090	3.150	3.150	12,858,468
2024-10-17	3.180	3.200	3.110	3.110	3.110	10,504,300
2024-10-16	3.130	3.190	3.130	3.170	3.170	10,416,260
2024-10-15	3.210	3.210	3.140	3.150	3.150	10,881,800
2024-10-14	3.160	3.230	3.160	3.210	3.210	14,249,601
2024-10-11	3.310	3.330	3.150	3.190	3.190	18,344,150
2024-10-10	3.210	3.440	3.180	3.350	3.350	30,512,500
2024-10-09	3.460	3.460	3.170	3.170	3.170	33,303,980
2024-10-08	3.710	3.710	3.310	3.500	3.500	45,423,960
2024-09-30	3.220	3.390	3.160	3.370	3.370	39,133,678
2024-09-27	3.080	3.140	3.040	3.140	3.140	13,014,780
2024-09-26	2.910	3.030	2.880	3.030	3.030	17,660,880
2024-09-25	2.910	3.020	2.910	2.910	2.910	16,888,900
2024-09-24	2.790	2.900	2.770	2.900	2.900	13,644,880
2024-09-23	2.760	2.780	2.710	2.780	2.780	5,573,000
2024-09-20	2.750	2.760	2.720	2.760	2.760	4,691,800
2024-09-19	2.680	2.750	2.660	2.750	2.750	8,728,460
2024-09-18	2.690	2.690	2.610	2.670	2.670	7,099,500
2024-09-13	2.720	2.740	2.670	2.680	2.680	8,830,534
2024-09-12	2.640	2.680	2.630	2.660	2.660	5,911,000
2024-09-11	2.650	2.650	2.600	2.620	2.620	3,766,300
2024-09-10	2.630	2.660	2.620	2.650	2.650	5,721,323
2024-09-09	2.650	2.650	2.600	2.630	2.630	4,830,100
2024-09-06	2.680	2.680	2.650	2.650	2.650	3,578,700
2024-09-05	2.650	2.700	2.650	2.670	2.670	4,816,000
2024-09-04	2.700	2.710	2.650	2.660	2.660	6,807,400
2024-09-03	2.760	2.780	2.700	2.710	2.710	7,848,500
2024-09-02	2.780	2.820	2.750	2.760	2.760	8,093,600
2024-08-30	2.750	2.820	2.740	2.780	2.780	6,850,100
2024-08-29	2.750	2.760	2.730	2.750	2.750	4,262,500
2024-08-28	2.730	2.780	2.720	2.750	2.750	3,136,600
2024-08-27	2.760	2.760	2.720	2.730	2.730	3,605,401
2024-08-26	2.710	2.770	2.700	2.740	2.740	4,094,200
2024-08-23	2.740	2.770	2.700	2.710	2.710	3,972,600
2024-08-22	2.750	2.790	2.740	2.740	2.740	5,432,800
2024-08-21	2.770	2.800	2.750	2.760	2.760	3,660,800
2024-08-20	2.830	2.840	2.770	2.780	2.780	5,360,700
2024-08-19	2.860	2.870	2.820	2.830	2.830	4,813,640
2024-08-16	2.850	2.870	2.820	2.830	2.830	5,580,300
2024-08-15	2.830	2.870	2.810	2.860	2.860	6,356,000
2024-08-14	2.850	2.870	2.830	2.840	2.840	3,498,080
2024-08-13	2.860	2.870	2.820	2.870	2.870	5,464,000
2024-08-12	2.880	2.880	2.840	2.850	2.850	6,187,200
2024-08-09	2.900	2.910	2.870	2.880	2.880	5,761,300
2024-08-08	2.890	2.900	2.860	2.880	2.880	5,537,200
2024-08-07	2.850	2.900	2.830	2.890	2.890	8,039,028
2024-08-06	2.830	2.870	2.820	2.850	2.850	6,417,300
2024-08-05	2.880	2.900	2.820	2.820	2.820	8,734,570
2024-08-02	2.910	2.920	2.860	2.880	2.880	6,837,280
2024-08-01	2.890	2.930	2.860	2.910	2.910	9,331,940
2024-07-31	2.760	2.890	2.740	2.880	2.880	12,235,263
2024-07-30	2.720	2.760	2.700	2.760	2.760	6,209,600
2024-07-29	2.700	2.730	2.670	2.730	2.730	6,109,430
2024-07-26	2.660	2.720	2.660	2.700	2.700	6,216,900

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.