Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.380	6.530	6.350	6.520	6.158	14,885,683
2022-10-31	6.430	6.510	6.360	6.380	6.026	14,057,184
2022-10-28	6.530	6.730	6.460	6.510	6.149	24,598,216
2022-10-27	6.530	6.630	6.520	6.580	6.215	14,723,510
2022-10-26	6.550	6.640	6.460	6.520	6.158	16,332,712
2022-10-25	6.410	6.550	6.390	6.530	6.168	19,694,932
2022-10-24	6.790	6.810	6.600	6.640	6.272	14,764,723
2022-10-21	6.850	6.880	6.750	6.770	6.395	15,321,855
2022-10-20	6.920	6.970	6.810	6.830	6.451	21,707,574
2022-10-19	6.970	7.090	6.860	7.010	6.621	22,865,432
2022-10-18	6.980	7.100	6.960	6.980	6.593	23,119,129
2022-10-17	7.130	7.140	6.800	7.020	6.631	36,655,127
2022-10-14	7.160	7.220	7.130	7.180	6.782	27,892,203
2022-10-13	7.490	7.490	7.120	7.140	6.744	47,513,989
2022-10-12	7.400	7.580	7.250	7.550	7.131	33,156,530
2022-10-11	7.590	7.640	7.270	7.540	7.122	26,961,531
2022-10-10	7.740	7.820	7.530	7.590	7.169	38,260,856
2022-09-30	7.520	7.740	7.480	7.560	7.141	39,049,808
2022-09-29	7.270	7.760	7.250	7.540	7.122	49,502,938
2022-09-28	7.310	7.430	7.150	7.150	6.753	25,577,540
2022-09-27	7.490	7.490	7.040	7.300	6.895	36,654,315
2022-09-26	7.710	7.820	7.300	7.340	6.933	35,445,553
2022-09-23	7.730	7.930	7.680	7.800	7.367	43,279,850
2022-09-22	7.360	7.820	7.340	7.750	7.320	41,678,531
2022-09-21	7.240	7.420	7.200	7.360	6.952	17,575,625
2022-09-20	7.200	7.390	7.120	7.280	6.876	21,250,859
2022-09-19	7.080	7.320	7.030	7.120	6.725	18,022,133
2022-09-16	7.290	7.480	7.070	7.100	6.706	27,981,513
2022-09-15	7.560	7.750	7.260	7.410	6.999	29,247,519
2022-09-14	7.510	7.700	7.400	7.470	7.056	21,525,012
2022-09-13	7.840	7.850	7.600	7.650	7.226	22,382,940
2022-09-09	7.700	7.830	7.570	7.760	7.330	22,819,365
2022-09-08	7.800	7.830	7.590	7.690	7.264	29,980,825
2022-09-07	7.760	7.980	7.730	7.860	7.424	34,197,692
2022-09-06	7.610	7.880	7.530	7.850	7.415	32,289,657
2022-09-05	7.470	7.650	7.380	7.610	7.188	30,856,128
2022-09-02	7.410	7.540	7.250	7.310	6.905	21,707,979
2022-09-01	7.400	7.590	7.220	7.400	6.990	26,865,656
2022-08-31	7.660	7.670	7.250	7.290	6.886	29,670,432
2022-08-30	7.950	7.960	7.490	7.640	7.216	38,757,016
2022-08-29	7.660	8.020	7.500	7.960	7.519	40,727,102
2022-08-26	8.010	8.010	7.760	7.780	7.349	46,586,498
2022-08-25	7.810	8.100	7.750	8.080	7.632	62,622,408
2022-08-24	7.860	8.000	7.720	7.760	7.330	43,780,138
2022-08-23	7.510	7.890	7.500	7.840	7.405	46,048,759
2022-08-22	7.440	7.610	7.400	7.580	7.160	30,185,960
2022-08-19	7.260	7.430	7.210	7.380	6.971	28,293,995
2022-08-18	7.310	7.370	7.200	7.210	6.810	16,343,426
2022-08-17	7.360	7.400	7.260	7.320	6.914	20,432,243
2022-08-16	7.210	7.360	7.150	7.320	6.914	29,911,381
2022-08-15	7.130	7.330	7.110	7.230	6.829	23,863,436
2022-08-12	7.030	7.180	7.010	7.140	6.744	25,766,440
2022-08-11	7.020	7.040	6.910	6.970	6.583	14,557,207
2022-08-10	7.000	7.060	6.890	6.950	6.565	21,912,008
2022-08-09	6.760	7.130	6.730	7.070	6.678	33,990,013
2022-08-08	6.550	6.750	6.470	6.750	6.376	16,142,344
2022-08-05	6.550	6.610	6.440	6.570	6.206	11,537,496
2022-08-04	6.560	6.600	6.380	6.550	6.187	16,360,886
2022-08-03	6.620	6.760	6.510	6.520	6.158	15,882,631
2022-08-02	6.970	6.980	6.560	6.630	6.262	24,521,320

← NewerPage 17 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.