Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.190	6.280	6.150	6.260	5.913	12,631,760
2023-04-25	6.220	6.330	6.120	6.210	5.866	13,310,006
2023-04-24	6.220	6.250	6.130	6.160	5.818	6,172,595
2023-04-21	6.300	6.330	6.210	6.220	5.875	7,847,220
2023-04-20	6.380	6.390	6.260	6.320	5.970	11,241,226
2023-04-19	6.380	6.450	6.350	6.410	6.055	15,686,007
2023-04-18	6.270	6.390	6.240	6.380	6.026	18,781,454
2023-04-17	6.230	6.270	6.200	6.270	5.922	16,615,582
2023-04-14	6.250	6.260	6.200	6.230	5.885	5,316,520
2023-04-13	6.280	6.280	6.220	6.240	5.894	6,410,466
2023-04-12	6.270	6.300	6.250	6.280	5.932	9,113,910
2023-04-11	6.240	6.270	6.220	6.260	5.913	4,192,701
2023-04-10	6.270	6.280	6.210	6.270	5.922	5,739,991
2023-04-07	6.280	6.300	6.230	6.280	5.932	4,706,964
2023-04-06	6.360	6.360	6.240	6.280	5.932	5,912,195
2023-04-04	6.360	6.390	6.330	6.370	6.017	7,200,400
2023-04-03	6.320	6.380	6.310	6.370	6.017	8,264,136
2023-03-31	6.340	6.380	6.300	6.320	5.970	6,459,717
2023-03-30	6.280	6.380	6.200	6.370	6.017	9,111,886
2023-03-29	6.310	6.320	6.230	6.270	5.922	5,582,263
2023-03-28	6.390	6.400	6.260	6.310	5.960	7,525,788
2023-03-27	6.390	6.410	6.330	6.390	6.036	5,579,641
2023-03-24	6.450	6.450	6.340	6.390	6.036	6,256,844
2023-03-23	6.430	6.440	6.390	6.440	6.083	5,631,546
2023-03-22	6.390	6.460	6.380	6.430	6.073	6,247,769
2023-03-21	6.370	6.390	6.330	6.390	6.036	5,477,392
2023-03-20	6.420	6.450	6.290	6.370	6.017	7,902,280
2023-03-17	6.420	6.480	6.420	6.450	6.092	6,267,028
2023-03-16	6.540	6.540	6.380	6.420	6.064	10,001,327
2023-03-15	6.530	6.590	6.510	6.580	6.215	6,591,983
2023-03-14	6.610	6.610	6.460	6.530	6.168	9,334,038
2023-03-13	6.590	6.620	6.530	6.610	6.243	7,660,364
2023-03-10	6.720	6.720	6.550	6.620	6.253	13,989,016
2023-03-09	6.760	6.770	6.690	6.720	6.347	6,463,200
2023-03-08	6.760	6.780	6.670	6.760	6.385	12,435,756
2023-03-07	6.850	6.900	6.770	6.810	6.432	16,509,701
2023-03-06	6.940	6.950	6.800	6.860	6.480	14,103,716
2023-03-03	6.900	6.950	6.860	6.940	6.555	13,673,015
2023-03-02	6.930	6.960	6.850	6.940	6.555	20,992,667
2023-03-01	6.860	6.980	6.730	6.980	6.593	42,777,976
2023-02-28	7.150	7.150	7.050	7.130	6.735	17,986,736
2023-02-27	7.120	7.230	7.100	7.160	6.763	25,388,410
2023-02-24	7.110	7.170	6.970	7.170	6.772	36,858,712
2023-02-23	7.080	7.310	6.980	7.270	6.867	67,495,245
2023-02-22	6.780	6.970	6.720	6.950	6.565	43,562,804
2023-02-21	6.720	6.810	6.660	6.770	6.395	24,293,272
2023-02-20	6.520	6.660	6.510	6.660	6.291	16,561,650
2023-02-17	6.430	6.570	6.420	6.520	6.158	9,715,532
2023-02-16	6.550	6.580	6.380	6.430	6.073	11,427,252
2023-02-15	6.600	6.620	6.540	6.560	6.196	8,406,214
2023-02-14	6.630	6.640	6.550	6.600	6.234	10,939,531
2023-02-13	6.600	6.600	6.520	6.590	6.225	9,557,156
2023-02-10	6.640	6.650	6.570	6.590	6.225	8,968,520
2023-02-09	6.610	6.650	6.580	6.650	6.281	8,148,923
2023-02-08	6.740	6.750	6.610	6.630	6.262	8,956,050
2023-02-07	6.670	6.800	6.650	6.710	6.338	12,010,056
2023-02-06	6.620	6.710	6.580	6.670	6.300	8,692,076
2023-02-03	6.750	6.780	6.610	6.660	6.291	16,369,921
2023-02-02	6.770	6.850	6.720	6.780	6.404	14,407,240
2023-02-01	6.630	6.790	6.600	6.790	6.413	15,156,030

← NewerPage 15 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.