Beijing Haohua Energy Resource Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.980 | 8.020 | 7.800 | 7.910 | 7.910 | 16,899,904 |
| 2024-04-23 | 7.970 | 8.170 | 7.890 | 7.990 | 7.990 | 22,434,932 |
| 2024-04-22 | 8.490 | 8.610 | 8.060 | 8.080 | 8.080 | 32,198,259 |
| 2024-04-19 | 8.560 | 8.800 | 8.490 | 8.570 | 8.570 | 24,270,000 |
| 2024-04-18 | 8.540 | 8.750 | 8.450 | 8.560 | 8.560 | 20,627,369 |
| 2024-04-17 | 8.300 | 8.540 | 8.300 | 8.540 | 8.540 | 26,753,864 |
| 2024-04-16 | 8.500 | 8.590 | 8.230 | 8.390 | 8.390 | 42,125,545 |
| 2024-04-15 | 8.350 | 8.430 | 8.200 | 8.300 | 8.300 | 21,516,130 |
| 2024-04-12 | 8.210 | 8.510 | 8.210 | 8.430 | 8.430 | 20,376,860 |
| 2024-04-11 | 8.070 | 8.680 | 8.030 | 8.440 | 8.440 | 34,542,392 |
| 2024-04-10 | 7.830 | 8.170 | 7.830 | 8.120 | 8.120 | 29,036,459 |
| 2024-04-09 | 7.730 | 7.980 | 7.700 | 7.850 | 7.850 | 18,165,183 |
| 2024-04-08 | 7.650 | 7.950 | 7.570 | 7.740 | 7.740 | 26,967,467 |
| 2024-04-03 | 7.410 | 7.620 | 7.400 | 7.600 | 7.600 | 20,902,478 |
| 2024-04-02 | 7.300 | 7.510 | 7.290 | 7.420 | 7.420 | 11,959,768 |
| 2024-04-01 | 7.350 | 7.420 | 7.140 | 7.340 | 7.340 | 13,291,209 |
| 2024-03-29 | 7.060 | 7.400 | 7.060 | 7.400 | 7.400 | 5,614,620 |
| 2024-03-28 | 7.010 | 7.200 | 6.970 | 7.110 | 7.110 | 9,533,947 |
| 2024-03-27 | 6.960 | 7.130 | 6.960 | 7.040 | 7.040 | 10,041,871 |
| 2024-03-26 | 7.160 | 7.210 | 6.920 | 7.030 | 7.030 | 12,850,257 |
| 2024-03-25 | 7.280 | 7.390 | 7.140 | 7.150 | 7.150 | 10,232,181 |
| 2024-03-22 | 7.330 | 7.460 | 7.200 | 7.340 | 7.340 | 10,845,324 |
| 2024-03-21 | 7.310 | 7.400 | 7.190 | 7.340 | 7.340 | 12,266,395 |
| 2024-03-20 | 7.200 | 7.410 | 7.170 | 7.340 | 7.340 | 13,796,726 |
| 2024-03-19 | 7.170 | 7.360 | 7.160 | 7.220 | 7.220 | 14,680,751 |
| 2024-03-18 | 7.240 | 7.270 | 7.030 | 7.170 | 7.170 | 15,878,259 |
| 2024-03-15 | 7.420 | 7.590 | 7.190 | 7.240 | 7.240 | 25,803,793 |
| 2024-03-14 | 7.280 | 7.520 | 7.240 | 7.470 | 7.470 | 19,099,677 |
| 2024-03-13 | 7.140 | 7.320 | 7.070 | 7.300 | 7.300 | 19,810,444 |
| 2024-03-12 | 7.350 | 7.360 | 7.070 | 7.150 | 7.150 | 20,275,957 |
| 2024-03-11 | 7.640 | 7.660 | 7.230 | 7.370 | 7.370 | 20,403,568 |
| 2024-03-08 | 7.660 | 7.700 | 7.450 | 7.610 | 7.610 | 20,137,354 |
| 2024-03-07 | 7.650 | 7.850 | 7.620 | 7.660 | 7.660 | 24,429,280 |
| 2024-03-06 | 7.650 | 7.850 | 7.620 | 7.760 | 7.760 | 24,686,650 |
| 2024-03-05 | 7.720 | 7.870 | 7.540 | 7.650 | 7.650 | 27,049,915 |
| 2024-03-04 | 7.590 | 7.770 | 7.520 | 7.720 | 7.720 | 25,545,492 |
| 2024-03-01 | 7.330 | 7.690 | 7.330 | 7.600 | 7.600 | 31,333,607 |
| 2024-02-29 | 7.210 | 7.380 | 7.200 | 7.370 | 7.370 | 24,098,802 |
| 2024-02-28 | 7.400 | 7.420 | 7.160 | 7.180 | 7.180 | 25,521,132 |
| 2024-02-27 | 7.370 | 7.430 | 7.280 | 7.390 | 7.390 | 16,735,672 |
| 2024-02-26 | 7.790 | 7.810 | 7.350 | 7.420 | 7.420 | 29,578,868 |
| 2024-02-23 | 7.650 | 8.170 | 7.650 | 7.800 | 7.800 | 42,087,527 |
| 2024-02-22 | 7.180 | 7.590 | 7.150 | 7.570 | 7.570 | 29,451,065 |
| 2024-02-21 | 7.230 | 7.360 | 7.130 | 7.230 | 7.230 | 23,211,817 |
| 2024-02-20 | 7.230 | 7.370 | 7.110 | 7.220 | 7.220 | 20,051,136 |
| 2024-02-19 | 6.890 | 7.280 | 6.760 | 7.250 | 7.250 | 27,092,495 |
| 2024-02-08 | 6.780 | 7.020 | 6.750 | 6.890 | 6.890 | 15,735,964 |
| 2024-02-07 | 6.580 | 6.770 | 6.450 | 6.750 | 6.750 | 19,287,721 |
| 2024-02-06 | 6.350 | 6.750 | 6.130 | 6.530 | 6.530 | 20,280,437 |
| 2024-02-05 | 6.640 | 6.640 | 6.200 | 6.410 | 6.410 | 20,608,748 |
| 2024-02-02 | 6.800 | 6.870 | 6.490 | 6.650 | 6.650 | 15,345,229 |
| 2024-02-01 | 6.960 | 6.970 | 6.650 | 6.770 | 6.770 | 19,173,018 |
| 2024-01-31 | 6.940 | 7.190 | 6.900 | 6.980 | 6.980 | 24,010,479 |
| 2024-01-30 | 6.900 | 7.070 | 6.860 | 6.920 | 6.920 | 17,101,520 |
| 2024-01-29 | 7.050 | 7.060 | 6.850 | 6.970 | 6.970 | 22,012,783 |
| 2024-01-26 | 7.060 | 7.300 | 6.970 | 7.100 | 7.100 | 44,616,461 |
| 2024-01-25 | 6.340 | 6.940 | 6.310 | 6.940 | 6.940 | 35,810,611 |
| 2024-01-24 | 6.180 | 6.320 | 6.080 | 6.310 | 6.310 | 10,488,771 |
| 2024-01-23 | 5.920 | 6.190 | 5.850 | 6.150 | 6.150 | 12,741,543 |
| 2024-01-22 | 6.280 | 6.280 | 5.860 | 5.900 | 5.900 | 10,518,643 |
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.