Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.880	8.120	7.760	7.880	5.805	43,937,887
2022-05-05	8.150	8.340	7.950	8.090	5.960	55,267,786
2022-04-29	8.000	8.060	7.680	8.020	5.908	65,451,586
2022-04-28	7.660	8.080	7.570	7.900	5.820	78,057,440
2022-04-27	7.200	7.660	7.050	7.660	5.643	87,158,670
2022-04-26	7.820	7.960	7.610	7.610	5.606	68,185,902
2022-04-25	9.000	9.100	8.450	8.460	6.232	49,699,160
2022-04-22	8.880	9.420	8.830	9.390	6.917	42,029,349
2022-04-21	9.330	9.480	9.000	9.130	6.726	57,981,042
2022-04-20	9.950	10.190	9.230	9.230	6.800	71,205,499
2022-04-19	9.890	10.150	9.690	10.120	7.455	77,896,306
2022-04-18	10.300	10.650	9.670	9.810	7.227	117,860,532
2022-04-15	11.700	12.250	10.490	10.650	7.846	167,091,840
2022-04-14	10.430	11.310	10.180	11.310	8.332	123,821,737
2022-04-13	10.280	11.030	10.190	10.280	7.573	91,863,836
2022-04-12	10.600	10.890	10.090	10.340	7.617	48,860,054
2022-04-11	10.910	10.910	10.400	10.490	7.728	51,870,316
2022-04-08	10.600	11.150	10.270	11.020	8.118	60,448,185
2022-04-07	10.500	10.810	10.390	10.510	7.742	35,124,271
2022-04-06	10.740	10.980	10.250	10.610	7.816	34,849,786
2022-04-01	10.530	11.050	10.430	10.820	7.971	46,764,806
2022-03-31	10.300	10.720	10.130	10.670	7.860	50,358,607
2022-03-30	10.550	10.790	10.050	10.310	7.595	52,599,652
2022-03-29	10.400	10.790	10.360	10.780	7.941	43,573,558
2022-03-28	10.600	10.800	10.290	10.550	7.772	55,091,932
2022-03-25	10.380	10.880	10.230	10.650	7.846	59,310,507
2022-03-24	10.710	11.070	10.500	10.620	7.824	66,931,471
2022-03-23	10.700	11.110	10.340	10.590	7.801	75,198,583
2022-03-22	9.670	10.680	9.600	10.680	7.868	82,525,428
2022-03-21	9.670	9.910	9.510	9.710	7.153	46,798,280
2022-03-18	9.350	9.770	9.300	9.690	7.138	54,499,447
2022-03-17	8.980	9.460	8.670	9.330	6.873	63,777,205
2022-03-16	8.910	9.050	8.570	8.980	6.615	47,532,031
2022-03-15	9.540	9.590	8.640	8.750	6.446	87,557,768
2022-03-14	9.850	10.370	9.580	9.600	7.072	89,062,737
2022-03-11	9.950	10.400	9.580	10.040	7.396	89,518,258
2022-03-10	9.760	10.220	9.500	9.920	7.308	67,841,584
2022-03-09	9.930	10.200	9.420	9.990	7.359	79,641,979
2022-03-08	10.310	10.670	9.780	9.780	7.205	83,821,459
2022-03-07	10.730	10.880	10.240	10.450	7.698	103,316,648
2022-03-04	9.900	10.900	9.410	10.370	7.639	183,811,442
2022-03-03	9.100	9.910	9.100	9.910	7.300	93,227,071
2022-03-02	8.750	9.070	8.660	9.010	6.637	83,912,600
2022-03-01	8.470	8.750	8.270	8.650	6.372	45,936,433
2022-02-28	8.140	8.460	8.090	8.390	6.181	43,393,836
2022-02-25	8.430	8.630	7.980	8.150	6.004	59,198,947
2022-02-24	8.550	8.730	8.280	8.410	6.195	59,552,922
2022-02-23	9.030	9.030	8.670	8.790	6.475	44,581,119
2022-02-22	8.840	9.090	8.650	8.910	6.564	65,940,888
2022-02-21	8.620	9.050	8.610	8.990	6.623	86,998,580
2022-02-18	8.150	8.680	8.110	8.620	6.350	76,458,900
2022-02-17	8.190	8.260	8.060	8.150	6.004	33,262,280
2022-02-16	8.110	8.220	8.050	8.210	6.048	39,417,307
2022-02-15	8.200	8.260	7.970	8.080	5.952	46,979,454
2022-02-14	8.430	8.560	8.250	8.310	6.122	55,205,050
2022-02-11	8.290	8.650	8.220	8.490	6.254	89,083,998
2022-02-10	7.910	8.360	7.850	8.330	6.137	64,806,278
2022-02-09	8.000	8.400	7.890	8.100	5.967	77,284,719
2022-02-08	7.950	8.120	7.820	8.100	5.967	54,562,310
2022-02-07	7.470	7.900	7.460	7.780	5.731	54,502,964

← NewerPage 19 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.