Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.030	7.080	6.950	7.040	6.650	13,561,571
2022-07-29	7.160	7.190	7.000	7.010	6.621	19,568,887
2022-07-28	7.120	7.180	7.030	7.160	6.763	23,312,291
2022-07-27	7.040	7.070	6.950	7.030	6.640	14,634,814
2022-07-26	7.000	7.070	6.920	7.050	6.659	14,594,864
2022-07-25	7.140	7.160	6.970	7.000	6.612	18,760,705
2022-07-22	7.100	7.150	7.040	7.100	6.706	16,449,815
2022-07-21	7.300	7.340	7.060	7.090	6.697	33,276,087
2022-07-20	7.530	7.540	7.350	7.380	6.971	27,134,474
2022-07-19	7.440	7.530	7.330	7.530	7.112	27,317,758
2022-07-18	7.260	7.430	7.210	7.390	6.980	26,108,233
2022-07-15	7.200	7.480	7.170	7.170	6.772	33,693,045
2022-07-14	7.450	7.500	7.250	7.410	6.999	22,114,485
2022-07-13	7.300	7.470	7.190	7.450	7.037	20,878,514
2022-07-12	7.390	7.520	7.310	7.350	6.942	24,373,939
2022-07-11	7.500	7.510	7.260	7.330	6.923	24,304,352
2022-07-08	7.820	7.870	7.500	7.540	7.122	24,168,009
2022-07-07	7.600	7.790	7.450	7.700	7.273	26,921,094
2022-07-06	8.000	8.000	7.510	7.600	7.179	53,761,763
2022-07-05	8.080	8.300	8.030	8.220	7.764	48,648,312
2022-07-04	8.070	8.290	7.970	8.010	7.566	40,180,936
2022-07-01	8.140	8.200	7.860	8.080	7.632	33,374,397
2022-06-30	10.250	10.510	10.180	10.300	7.588	67,397,828
2022-06-29	10.560	10.860	10.400	10.410	7.669	70,580,298
2022-06-28	10.380	10.680	10.250	10.660	7.853	118,451,828
2022-06-27	9.430	10.180	9.380	10.180	7.499	70,404,914
2022-06-24	9.200	9.420	9.130	9.250	6.814	39,509,785
2022-06-23	8.810	9.170	8.810	9.150	6.741	38,884,722
2022-06-22	9.200	9.320	8.920	8.920	6.571	32,504,853
2022-06-21	9.140	9.320	9.060	9.150	6.741	27,248,058
2022-06-20	9.500	9.550	9.050	9.090	6.696	59,031,170
2022-06-17	9.920	9.990	9.610	9.820	7.234	35,930,628
2022-06-16	10.080	10.340	9.870	9.980	7.352	54,031,362
2022-06-15	10.390	10.600	10.050	10.050	7.404	56,053,148
2022-06-14	10.070	10.430	10.020	10.380	7.647	53,262,242
2022-06-13	10.180	10.440	10.070	10.230	7.536	51,823,052
2022-06-10	10.000	10.360	9.950	10.290	7.580	58,022,527
2022-06-09	10.060	10.350	9.930	10.160	7.485	73,683,385
2022-06-08	9.820	10.090	9.670	10.070	7.418	75,376,882
2022-06-07	9.720	9.900	9.570	9.700	7.146	49,044,738
2022-06-06	9.430	9.810	9.400	9.750	7.183	55,370,982
2022-06-02	9.610	9.660	9.280	9.340	6.881	49,489,599
2022-06-01	9.300	9.720	9.280	9.720	7.161	59,065,642
2022-05-31	9.580	9.630	9.010	9.380	6.910	60,007,260
2022-05-30	9.820	9.970	9.430	9.640	7.102	72,490,731
2022-05-27	9.800	10.040	9.600	9.780	7.205	102,887,800
2022-05-26	8.870	9.690	8.840	9.690	7.138	113,266,156
2022-05-25	8.520	8.860	8.440	8.810	6.490	40,558,676
2022-05-24	8.660	9.020	8.490	8.510	6.269	56,038,674
2022-05-23	8.610	8.910	8.550	8.680	6.394	42,011,541
2022-05-20	8.170	8.620	8.160	8.590	6.328	51,563,258
2022-05-19	7.960	8.140	7.840	8.130	5.989	25,181,642
2022-05-18	8.280	8.330	8.090	8.120	5.982	31,499,268
2022-05-17	8.300	8.350	8.120	8.310	6.122	40,955,007
2022-05-16	8.080	8.270	7.940	8.260	6.085	55,535,031
2022-05-13	7.710	7.980	7.710	7.920	5.835	36,301,521
2022-05-12	7.980	7.990	7.650	7.740	5.702	47,107,926
2022-05-11	7.750	8.000	7.710	7.900	5.820	38,654,259
2022-05-10	7.700	7.800	7.410	7.760	5.717	40,649,905
2022-05-09	7.800	7.920	7.600	7.880	5.805	37,055,389

← NewerPage 18 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.