Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.350	8.400	8.150	8.160	8.160	9,612,364
2024-07-22	8.460	8.470	8.190	8.360	8.360	13,024,320
2024-07-19	8.580	8.600	8.450	8.510	8.510	8,432,609
2024-07-18	8.500	8.670	8.330	8.590	8.590	10,054,463
2024-07-17	8.660	8.730	8.450	8.510	8.510	9,907,859
2024-07-16	8.660	8.850	8.570	8.740	8.740	14,098,632
2024-07-15	8.620	8.660	8.370	8.560	8.560	10,914,603
2024-07-12	8.750	8.850	8.500	8.540	8.540	10,720,115
2024-07-11	8.700	8.840	8.590	8.760	8.760	12,029,623
2024-07-10	9.000	9.040	8.490	8.640	8.640	18,994,915
2024-07-09	8.870	9.130	8.830	9.090	9.090	10,874,080
2024-07-08	9.050	9.080	8.840	8.920	8.920	10,591,580
2024-07-05	9.040	9.040	9.040	9.040	9.040	0
2024-07-04	9.190	9.300	9.000	9.040	9.040	8,648,046
2024-07-03	9.450	9.480	9.100	9.180	9.180	11,038,214
2024-07-02	9.600	9.700	9.230	9.460	9.460	15,522,836
2024-07-01	9.240	9.690	9.140	9.600	9.600	13,290,420
2024-06-28	9.010	9.300	9.000	9.190	9.190	11,281,261
2024-06-27	9.250	9.270	8.990	9.010	9.010	9,378,260
2024-06-26	9.110	9.270	9.000	9.220	9.220	11,635,648
2024-06-25	9.460	9.580	9.380	9.450	9.450	10,874,985
2024-06-24	9.710	9.810	9.360	9.500	9.500	13,630,640
2024-06-21	9.730	9.890	9.640	9.720	9.720	12,371,490
2024-06-20	9.690	9.820	9.620	9.710	9.710	12,425,668
2024-06-19	9.650	9.810	9.560	9.600	9.600	9,730,127
2024-06-18	9.720	9.750	9.560	9.650	9.650	11,301,646
2024-06-17	9.890	9.940	9.620	9.690	9.690	13,416,934
2024-06-14	9.860	10.100	9.790	9.890	9.890	12,848,752
2024-06-13	10.030	10.190	9.790	9.880	9.880	17,119,912
2024-06-12	9.760	10.240	9.680	10.160	10.160	20,132,165
2024-06-11	9.960	9.970	9.610	9.770	9.770	13,811,867
2024-06-07	9.850	10.000	9.800	9.960	9.960	12,106,240
2024-06-06	9.690	10.150	9.670	9.920	9.920	19,322,797
2024-06-05	9.840	9.930	9.660	9.680	9.680	16,569,997
2024-06-04	9.920	9.960	9.760	9.870	9.870	15,103,879
2024-06-03	10.060	10.130	9.800	9.920	9.920	20,996,211
2024-05-31	10.090	10.220	9.930	10.150	10.150	19,483,651
2024-05-30	10.400	10.400	9.950	9.980	9.980	22,984,444
2024-05-29	10.270	10.710	10.050	10.410	10.410	24,899,927
2024-05-28	10.340	10.440	10.180	10.200	10.200	15,638,637
2024-05-27	10.010	10.450	10.010	10.320	10.320	23,955,624
2024-05-24	10.110	10.250	9.900	9.950	9.950	18,246,549
2024-05-23	10.220	10.340	10.040	10.100	10.100	18,645,563
2024-05-22	10.600	10.740	10.250	10.340	10.340	19,428,628
2024-05-21	10.690	10.790	10.460	10.570	10.570	21,698,854
2024-05-20	9.730	10.740	9.710	10.640	10.640	31,737,523
2024-05-17	9.780	9.860	9.610	9.780	9.780	14,372,447
2024-05-16	9.790	9.930	9.670	9.750	9.750	13,686,069
2024-05-15	9.590	10.020	9.580	9.730	9.730	18,284,288
2024-05-14	9.840	9.900	9.520	9.750	9.750	23,415,767
2024-05-13	9.670	10.050	9.450	9.940	9.940	25,952,093
2024-05-10	9.440	9.750	9.380	9.640	9.640	22,959,761
2024-05-09	9.160	9.460	9.120	9.420	9.420	30,774,926
2024-05-08	8.920	9.350	8.920	9.180	9.180	33,165,232
2024-05-07	8.590	8.950	8.590	8.920	8.920	21,732,525
2024-05-06	8.310	8.700	8.170	8.660	8.660	23,434,039
2024-04-30	8.050	8.410	8.050	8.300	8.300	21,255,761
2024-04-29	7.920	8.100	7.880	8.060	8.060	22,746,423
2024-04-26	7.990	8.130	7.820	7.920	7.920	19,496,905
2024-04-25	7.910	8.080	7.830	8.030	8.030	19,717,860

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.3400 CNY
2022-07-01	0.6600 CNY
2021-07-01	0.0300 CNY
2020-07-30	0.0700 CNY
2019-07-26	0.1900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.