Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.150	6.150	6.030	6.080	6.080	12,670,769
2023-07-25	5.970	6.110	5.950	6.030	6.030	9,384,156
2023-07-24	5.930	5.930	5.880	5.910	5.910	4,243,618
2023-07-21	5.970	5.980	5.900	5.930	5.930	5,215,904
2023-07-20	5.970	6.030	5.940	5.950	5.950	7,620,076
2023-07-19	5.940	5.980	5.900	5.950	5.950	3,764,937
2023-07-18	5.960	5.980	5.900	5.960	5.960	4,406,387
2023-07-17	5.960	5.960	5.860	5.940	5.940	7,020,917
2023-07-14	5.980	6.000	5.940	5.960	5.960	6,881,218
2023-07-13	5.920	6.000	5.920	5.960	5.960	8,579,956
2023-07-12	6.020	6.040	5.950	5.960	5.960	6,768,118
2023-07-11	6.000	6.030	5.940	5.990	5.990	5,002,502
2023-07-10	6.000	6.030	5.970	6.010	6.010	6,883,428
2023-07-07	5.930	6.000	5.900	5.970	5.970	7,827,275
2023-07-06	5.890	5.940	5.870	5.930	5.930	3,993,189
2023-07-05	5.890	5.930	5.870	5.910	5.910	4,935,048
2023-07-04	5.930	5.960	5.870	5.890	5.890	7,534,708
2023-07-03	5.820	5.910	5.800	5.900	5.900	7,536,834
2023-06-30	5.710	5.840	5.700	5.820	5.820	7,688,419
2023-06-29	5.770	5.770	5.690	5.710	5.710	5,822,036
2023-06-28	5.660	5.830	5.630	5.780	5.780	9,401,836
2023-06-27	5.540	5.660	5.530	5.650	5.650	3,774,620
2023-06-26	5.610	5.620	5.520	5.530	5.530	4,951,648
2023-06-21	5.670	5.720	5.620	5.630	5.630	4,210,816
2023-06-20	5.770	5.770	5.690	5.690	5.690	4,653,720
2023-06-19	5.840	5.840	5.750	5.760	5.760	6,650,169
2023-06-16	6.090	6.130	6.080	6.130	5.790	8,446,289
2023-06-15	6.080	6.100	6.050	6.100	5.762	3,683,999
2023-06-14	6.050	6.110	6.050	6.070	5.733	4,892,019
2023-06-13	6.100	6.100	6.020	6.060	5.724	5,441,393
2023-06-12	6.100	6.100	6.020	6.060	5.724	6,306,516
2023-06-09	6.040	6.150	6.000	6.150	5.809	7,418,706
2023-06-08	5.930	6.040	5.920	6.030	5.696	6,143,767
2023-06-07	6.000	6.030	5.930	5.950	5.620	6,227,140
2023-06-06	6.070	6.090	6.000	6.020	5.686	6,331,448
2023-06-05	6.050	6.070	6.020	6.060	5.724	4,355,124
2023-06-02	5.990	6.060	5.970	6.050	5.714	5,349,452
2023-06-01	6.020	6.050	5.980	5.990	5.658	7,243,907
2023-05-31	6.070	6.100	6.040	6.040	5.705	5,108,627
2023-05-30	6.080	6.120	6.050	6.100	5.762	4,993,900
2023-05-29	6.050	6.130	6.050	6.080	5.743	6,402,811
2023-05-26	6.170	6.170	6.040	6.080	5.743	9,127,197
2023-05-25	6.210	6.240	6.120	6.190	5.847	7,248,170
2023-05-24	6.260	6.290	6.220	6.240	5.894	5,891,517
2023-05-23	6.320	6.360	6.270	6.270	5.922	5,242,828
2023-05-22	6.380	6.410	6.310	6.320	5.970	8,167,823
2023-05-19	6.490	6.490	6.360	6.380	6.026	11,781,142
2023-05-18	6.550	6.560	6.500	6.510	6.149	8,356,360
2023-05-17	6.520	6.550	6.480	6.530	6.168	6,003,720
2023-05-16	6.550	6.610	6.510	6.540	6.177	12,906,835
2023-05-15	6.490	6.570	6.450	6.560	6.196	8,021,673
2023-05-12	6.500	6.540	6.440	6.480	6.121	7,654,665
2023-05-11	6.470	6.520	6.430	6.500	6.140	8,274,921
2023-05-10	6.480	6.530	6.440	6.460	6.102	10,275,483
2023-05-09	6.510	6.600	6.470	6.480	6.121	19,992,772
2023-05-08	6.430	6.520	6.390	6.500	6.140	14,674,689
2023-05-05	6.410	6.430	6.330	6.420	6.064	9,722,762
2023-05-04	6.300	6.420	6.250	6.410	6.055	12,080,914
2023-04-28	6.250	6.350	6.230	6.350	5.998	10,259,648
2023-04-27	6.280	6.300	6.210	6.250	5.903	8,583,571

← NewerPage 14 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.