Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.820	5.840	5.660	5.740	5.740	8,356,278
2023-10-25	5.820	5.960	5.810	5.860	5.860	8,545,920
2023-10-24	5.610	5.790	5.610	5.760	5.760	8,203,753
2023-10-23	5.780	5.780	5.540	5.580	5.580	7,183,489
2023-10-20	5.750	5.840	5.740	5.750	5.750	6,414,570
2023-10-19	5.780	5.850	5.710	5.770	5.770	8,517,888
2023-10-18	5.910	5.940	5.810	5.820	5.820	7,984,443
2023-10-17	5.910	5.940	5.780	5.930	5.930	11,535,364
2023-10-16	5.800	5.990	5.790	5.920	5.920	16,650,661
2023-10-13	5.740	5.800	5.670	5.740	5.740	7,550,299
2023-10-12	5.750	5.800	5.740	5.770	5.770	6,039,080
2023-10-11	5.870	5.890	5.710	5.740	5.740	9,430,396
2023-10-10	5.930	5.950	5.840	5.860	5.860	10,020,941
2023-10-09	5.910	6.000	5.890	5.960	5.960	8,653,926
2023-09-28	5.960	6.040	5.950	5.970	5.970	9,458,801
2023-09-27	5.930	5.970	5.890	5.910	5.910	6,435,440
2023-09-26	5.990	6.010	5.910	5.940	5.940	6,366,892
2023-09-25	5.990	6.080	5.950	6.010	6.010	9,790,152
2023-09-22	6.070	6.100	5.960	5.970	5.970	12,460,864
2023-09-21	6.120	6.120	6.020	6.070	6.070	10,357,740
2023-09-20	6.100	6.150	6.070	6.090	6.090	10,947,426
2023-09-19	6.110	6.170	6.090	6.130	6.130	15,215,510
2023-09-18	6.140	6.180	6.040	6.130	6.130	14,942,600
2023-09-15	6.120	6.170	6.050	6.120	6.120	25,356,470
2023-09-14	5.920	6.100	5.910	6.080	6.080	18,952,238
2023-09-13	5.890	6.000	5.880	5.930	5.930	8,410,352
2023-09-12	5.930	5.970	5.890	5.900	5.900	6,569,820
2023-09-11	5.900	6.000	5.850	5.920	5.920	11,448,193
2023-09-08	5.940	5.950	5.830	5.850	5.850	10,497,200
2023-09-07	5.950	6.020	5.890	5.910	5.910	11,901,884
2023-09-06	5.900	5.980	5.880	5.950	5.950	11,058,250
2023-09-05	5.950	5.980	5.870	5.950	5.950	12,963,346
2023-09-04	5.760	5.950	5.760	5.920	5.920	21,406,817
2023-09-01	5.500	5.710	5.480	5.680	5.680	18,246,861
2023-08-31	5.520	5.570	5.450	5.460	5.460	6,612,980
2023-08-30	5.600	5.650	5.510	5.520	5.520	9,332,922
2023-08-29	5.520	5.620	5.500	5.600	5.600	13,008,724
2023-08-28	5.570	5.720	5.490	5.530	5.530	23,719,331
2023-08-25	5.360	5.440	5.310	5.380	5.380	8,917,343
2023-08-24	5.420	5.490	5.360	5.380	5.380	11,423,106
2023-08-23	5.460	5.520	5.300	5.430	5.430	22,834,610
2023-08-22	5.620	5.690	5.390	5.440	5.440	22,914,589
2023-08-21	5.820	5.860	5.720	5.730	5.730	5,710,191
2023-08-18	5.880	5.940	5.810	5.810	5.810	5,095,974
2023-08-17	5.810	5.870	5.750	5.860	5.860	5,503,596
2023-08-16	5.890	5.890	5.830	5.840	5.840	4,507,814
2023-08-15	5.900	5.920	5.840	5.900	5.900	8,081,000
2023-08-14	5.920	5.960	5.820	5.900	5.900	8,902,102
2023-08-11	6.080	6.080	5.930	5.940	5.940	7,532,658
2023-08-10	5.980	6.100	5.940	6.080	6.080	7,353,622
2023-08-09	6.010	6.030	5.930	5.980	5.980	5,974,006
2023-08-08	5.990	6.050	5.970	6.030	6.030	6,940,890
2023-08-07	6.060	6.080	6.010	6.020	6.020	6,005,770
2023-08-04	6.140	6.140	6.060	6.060	6.060	7,021,399
2023-08-03	6.100	6.140	6.060	6.100	6.100	4,893,353
2023-08-02	6.170	6.170	6.090	6.100	6.100	6,347,064
2023-08-01	6.100	6.160	6.090	6.140	6.140	8,604,300
2023-07-31	6.160	6.180	6.090	6.110	6.110	10,041,753
2023-07-28	6.060	6.150	6.000	6.120	6.120	8,802,214
2023-07-27	6.060	6.110	6.040	6.070	6.070	8,000,552

← NewerPage 13 of 21 · 1,212 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.