Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12.020	12.020	10.960	11.050	11.050	40,496,808
2026-07-15	11.690	12.200	11.520	12.020	12.020	45,634,075
2026-07-14	10.640	11.830	10.640	11.830	11.830	49,290,271
2026-07-13	10.570	11.170	10.260	10.750	10.750	37,600,546
2026-07-10	10.820	11.100	10.510	10.580	10.580	42,234,106
2026-07-09	11.460	11.960	11.150	11.300	11.300	40,316,793
2026-07-08	12.210	12.870	11.830	12.230	12.230	44,823,169
2026-07-07	12.970	13.150	11.740	12.330	12.330	55,498,938
2026-07-06	11.290	12.540	11.270	12.540	12.540	41,859,810
2026-07-03	10.970	11.540	10.920	11.400	11.400	32,875,042
2026-07-02	11.030	11.590	10.980	11.000	11.000	26,575,075
2026-07-01	10.400	11.490	10.370	11.110	11.110	25,128,886
2026-06-30	10.840	10.960	10.390	10.560	10.560	20,319,791
2026-06-29	10.860	10.990	10.520	10.870	10.870	22,145,444
2026-06-26	11.550	11.740	10.790	10.870	10.870	30,954,412
2026-06-25	11.210	11.860	11.110	11.510	11.510	43,390,739
2026-06-24	11.290	11.570	10.830	11.320	11.320	35,810,205
2026-06-23	11.000	11.700	11.000	11.290	11.290	34,990,285
2026-06-22	10.670	11.340	10.450	11.170	11.170	40,475,040
2026-06-18	11.300	11.480	10.510	10.650	10.650	43,082,216
2026-06-17	11.690	11.950	11.310	11.370	11.370	30,630,816
2026-06-16	11.710	11.940	11.420	11.780	11.780	31,905,491
2026-06-15	12.000	12.400	11.310	11.880	11.880	44,076,479
2026-06-12	12.120	12.880	12.030	12.550	12.550	41,891,916
2026-06-11	12.500	12.760	12.010	12.310	12.310	28,073,179
2026-06-10	13.360	13.440	12.490	12.640	12.390	43,385,964
2026-06-09	12.540	13.660	12.540	13.660	13.390	60,292,429
2026-06-08	13.400	14.230	13.100	13.480	13.213	64,731,374
2026-06-05	13.500	13.830	12.890	13.530	13.262	72,665,323
2026-06-04	13.800	14.600	13.200	13.740	13.468	99,971,535
2026-06-03	12.930	14.650	12.450	14.010	14.010	117,577,412
2026-06-02	14.100	14.600	13.030	13.320	13.320	122,138,316
2026-06-01	12.020	13.270	11.760	13.270	13.270	52,701,883
2026-05-29	11.790	12.540	11.560	12.060	12.060	80,407,567
2026-05-28	10.830	11.790	10.710	11.790	11.790	37,762,040
2026-05-27	10.390	11.250	10.270	10.720	10.720	36,129,311
2026-05-26	10.530	10.890	10.380	10.490	10.490	19,874,389
2026-05-25	10.670	11.170	10.350	10.790	10.790	38,610,124
2026-05-22	10.500	10.680	10.080	10.250	10.250	27,688,601
2026-05-21	10.770	10.980	10.420	10.500	10.500	33,044,289
2026-05-20	11.150	11.340	10.900	10.920	10.920	28,363,249
2026-05-19	11.060	11.390	10.990	11.150	11.150	34,133,583
2026-05-18	10.750	11.390	10.550	11.290	11.290	51,785,288
2026-05-15	10.250	11.060	10.220	10.650	10.650	41,943,825
2026-05-14	10.390	10.610	10.200	10.200	10.200	24,125,093
2026-05-13	10.610	10.840	10.260	10.390	10.390	45,721,696
2026-05-12	11.000	11.210	10.730	10.770	10.770	30,840,580
2026-05-11	10.750	11.300	10.710	11.240	11.240	47,458,080
2026-05-08	11.000	11.390	10.600	10.680	10.680	43,032,418
2026-05-07	11.420	11.600	10.710	10.940	10.940	72,162,470
2026-05-06	11.160	11.880	11.020	11.790	11.790	73,013,436
2026-04-30	10.750	11.720	10.710	11.690	11.690	69,490,849
2026-04-29	10.780	11.100	10.470	10.940	10.940	81,622,385
2026-04-28	9.750	10.880	9.640	10.880	10.880	67,607,566
2026-04-27	9.300	10.060	9.300	9.890	9.890	61,765,782
2026-04-24	9.550	9.980	9.460	9.780	9.780	93,553,807
2026-04-23	8.940	9.360	8.940	9.360	9.360	56,760,511
2026-04-22	8.410	8.570	8.380	8.510	8.510	16,487,086
2026-04-21	8.160	8.470	8.160	8.350	8.350	16,032,237
2026-04-20	8.180	8.320	8.090	8.200	8.200	14,496,250

← NewerPage 2 of 21 · 1,214 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.