Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.630	6.790	6.600	6.790	6.413	15,156,030
2023-01-31	6.520	6.660	6.510	6.660	6.291	16,335,117
2023-01-30	6.680	6.680	6.510	6.540	6.177	19,446,649
2023-01-20	6.370	6.610	6.370	6.610	6.243	21,861,258
2023-01-19	6.340	6.400	6.300	6.360	6.007	8,613,497
2023-01-18	6.260	6.360	6.260	6.320	5.970	10,613,846
2023-01-17	6.340	6.340	6.260	6.280	5.932	6,742,924
2023-01-16	6.300	6.350	6.270	6.330	5.979	9,023,826
2023-01-13	6.300	6.380	6.260	6.320	5.970	8,363,405
2023-01-12	6.340	6.340	6.210	6.300	5.951	15,016,677
2023-01-11	6.180	6.430	6.160	6.380	6.026	21,788,274
2023-01-10	6.250	6.270	6.170	6.180	5.837	6,981,752
2023-01-09	6.230	6.280	6.200	6.270	5.922	7,868,542
2023-01-06	6.160	6.230	6.150	6.210	5.866	7,156,766
2023-01-05	6.170	6.190	6.140	6.180	5.837	6,338,080
2023-01-04	6.200	6.240	6.150	6.160	5.818	8,239,104
2023-01-03	6.160	6.220	6.120	6.210	5.866	8,445,525
2022-12-30	6.200	6.220	6.150	6.180	5.837	3,613,720
2022-12-29	6.300	6.300	6.140	6.160	5.818	7,327,671
2022-12-28	6.320	6.380	6.280	6.300	5.951	5,594,231
2022-12-27	6.240	6.370	6.200	6.360	6.007	7,745,181
2022-12-26	6.140	6.230	6.090	6.220	5.875	5,776,880
2022-12-23	6.090	6.160	6.010	6.140	5.799	6,982,829
2022-12-22	6.370	6.390	6.090	6.110	5.771	12,166,682
2022-12-21	6.380	6.390	6.320	6.350	5.998	5,133,428
2022-12-20	6.360	6.390	6.300	6.360	6.007	6,778,839
2022-12-19	6.600	6.620	6.360	6.380	6.026	13,636,666
2022-12-16	6.630	6.710	6.600	6.630	6.262	7,393,878
2022-12-15	6.680	6.690	6.580	6.650	6.281	9,375,091
2022-12-14	6.670	6.740	6.670	6.700	6.328	6,168,515
2022-12-13	6.700	6.740	6.670	6.700	6.328	6,724,421
2022-12-12	6.820	6.890	6.660	6.670	6.300	15,987,062
2022-12-09	6.820	6.860	6.800	6.850	6.470	8,794,800
2022-12-08	6.830	6.860	6.790	6.820	6.442	7,945,133
2022-12-07	6.900	6.920	6.800	6.820	6.442	10,896,397
2022-12-06	6.920	6.930	6.820	6.910	6.527	13,659,237
2022-12-05	6.830	6.930	6.820	6.930	6.546	15,047,635
2022-12-02	6.820	6.840	6.740	6.810	6.432	12,832,764
2022-12-01	6.960	6.990	6.820	6.830	6.451	16,424,068
2022-11-30	6.840	6.980	6.840	6.910	6.527	19,847,459
2022-11-29	6.760	6.870	6.750	6.870	6.489	16,116,494
2022-11-28	6.760	6.770	6.610	6.720	6.347	12,084,858
2022-11-25	6.700	6.860	6.650	6.820	6.442	17,834,344
2022-11-24	6.660	6.730	6.640	6.710	6.338	8,877,020
2022-11-23	6.660	6.710	6.610	6.680	6.310	11,685,541
2022-11-22	6.580	6.700	6.580	6.650	6.281	9,628,251
2022-11-21	6.580	6.620	6.500	6.590	6.225	10,002,556
2022-11-18	6.720	6.730	6.600	6.620	6.253	12,128,228
2022-11-17	6.800	6.810	6.650	6.700	6.328	16,781,125
2022-11-16	6.830	6.880	6.810	6.830	6.451	11,383,496
2022-11-15	6.720	6.840	6.690	6.830	6.451	16,026,851
2022-11-14	6.850	6.990	6.720	6.770	6.395	20,618,408
2022-11-11	6.820	6.880	6.760	6.850	6.470	22,007,359
2022-11-10	6.680	6.750	6.620	6.720	6.347	10,909,492
2022-11-09	6.800	6.830	6.700	6.740	6.366	11,672,069
2022-11-08	6.850	6.870	6.750	6.810	6.432	12,688,716
2022-11-07	6.740	6.880	6.730	6.840	6.461	19,337,909
2022-11-04	6.570	6.750	6.560	6.730	6.357	18,166,152
2022-11-03	6.500	6.600	6.480	6.570	6.206	9,933,471
2022-11-02	6.510	6.610	6.460	6.580	6.215	16,203,054

← NewerPage 16 of 21 · 1,216 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.