Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.400	6.440	6.270	6.300	6.300	7,167,125
2024-01-18	6.480	6.510	6.220	6.400	6.400	14,375,443
2024-01-17	6.590	6.660	6.540	6.540	6.540	6,534,061
2024-01-16	6.580	6.650	6.510	6.590	6.590	6,258,552
2024-01-15	6.570	6.670	6.570	6.610	6.610	5,666,662
2024-01-12	6.600	6.670	6.550	6.620	6.620	5,000,937
2024-01-11	6.660	6.660	6.540	6.590	6.590	7,909,480
2024-01-10	6.750	6.760	6.630	6.650	6.650	7,004,944
2024-01-09	6.630	6.780	6.570	6.750	6.750	14,385,486
2024-01-08	6.730	6.780	6.640	6.670	6.670	10,607,743
2024-01-05	6.710	6.870	6.710	6.750	6.750	13,824,060
2024-01-04	6.680	6.800	6.650	6.770	6.770	17,390,511
2024-01-03	6.520	6.690	6.520	6.690	6.690	16,120,288
2024-01-02	6.310	6.600	6.300	6.540	6.540	17,519,827
2023-12-29	6.320	6.370	6.290	6.320	6.320	7,519,472
2023-12-28	6.460	6.460	6.270	6.340	6.340	14,961,702
2023-12-27	6.400	6.500	6.380	6.480	6.480	9,011,443
2023-12-26	6.450	6.600	6.350	6.360	6.360	19,090,755
2023-12-25	6.360	6.440	6.270	6.430	6.430	7,629,307
2023-12-22	6.370	6.470	6.340	6.370	6.370	8,561,047
2023-12-21	6.400	6.400	6.280	6.370	6.370	9,932,468
2023-12-20	6.430	6.530	6.380	6.390	6.390	9,014,551
2023-12-19	6.450	6.450	6.340	6.410	6.410	8,540,829
2023-12-18	6.460	6.500	6.400	6.420	6.420	7,303,809
2023-12-15	6.540	6.570	6.450	6.480	6.480	7,194,142
2023-12-14	6.510	6.570	6.490	6.520	6.520	7,779,818
2023-12-13	6.570	6.600	6.510	6.510	6.510	6,930,424
2023-12-12	6.570	6.630	6.520	6.580	6.580	10,903,533
2023-12-11	6.430	6.600	6.340	6.580	6.580	19,278,760
2023-12-08	6.340	6.550	6.300	6.470	6.470	29,991,819
2023-12-07	6.350	6.420	6.300	6.400	6.400	15,050,654
2023-12-06	6.280	6.370	6.200	6.340	6.340	11,802,237
2023-12-05	6.350	6.390	6.260	6.280	6.280	17,170,473
2023-12-04	6.350	6.430	6.340	6.400	6.400	13,946,277
2023-12-01	6.320	6.370	6.280	6.350	6.350	11,645,433
2023-11-30	6.320	6.340	6.250	6.310	6.310	13,830,175
2023-11-29	6.290	6.390	6.270	6.330	6.330	14,221,700
2023-11-28	6.270	6.320	6.200	6.310	6.310	14,550,204
2023-11-27	6.220	6.300	6.200	6.290	6.290	23,517,514
2023-11-24	6.160	6.240	6.140	6.180	6.180	14,983,314
2023-11-23	6.080	6.180	6.020	6.170	6.170	15,070,925
2023-11-22	6.050	6.120	5.990	6.060	6.060	18,333,556
2023-11-21	5.940	6.180	5.930	6.130	6.130	17,668,946
2023-11-20	5.950	6.040	5.910	5.960	5.960	11,547,860
2023-11-17	5.950	5.970	5.900	5.940	5.940	6,245,300
2023-11-16	5.950	5.990	5.890	5.950	5.950	9,686,911
2023-11-15	5.960	5.970	5.900	5.960	5.960	8,324,945
2023-11-14	5.990	5.990	5.890	5.930	5.930	12,190,689
2023-11-13	6.010	6.040	5.910	6.010	6.010	13,581,028
2023-11-10	5.870	5.990	5.790	5.980	5.980	20,538,176
2023-11-09	5.670	5.900	5.650	5.860	5.860	23,458,373
2023-11-08	5.710	5.730	5.630	5.680	5.680	12,570,825
2023-11-07	5.710	5.780	5.670	5.750	5.750	11,948,967
2023-11-06	5.770	5.780	5.640	5.730	5.730	14,326,933
2023-11-03	5.680	5.780	5.680	5.720	5.720	9,052,404
2023-11-02	5.660	5.710	5.620	5.670	5.670	6,813,540
2023-11-01	5.650	5.690	5.630	5.670	5.670	7,047,517
2023-10-31	5.600	5.690	5.590	5.660	5.660	9,783,070
2023-10-30	5.700	5.770	5.610	5.620	5.620	16,211,214
2023-10-27	5.670	5.750	5.650	5.730	5.730	9,515,440

← NewerPage 12 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.