Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.720	7.840	7.220	7.370	5.429	46,756,844
2022-01-27	7.880	8.140	7.770	7.800	5.746	45,951,784
2022-01-26	7.780	7.890	7.550	7.840	5.776	46,981,198
2022-01-25	8.250	8.280	7.740	7.740	5.702	93,720,831
2022-01-24	8.260	8.750	8.130	8.600	6.335	100,877,382
2022-01-21	7.970	8.460	7.870	8.340	6.144	93,877,982
2022-01-20	7.800	7.880	7.680	7.810	5.753	29,090,448
2022-01-19	8.020	8.150	7.810	7.860	5.790	41,211,615
2022-01-18	7.800	8.000	7.680	7.920	5.835	48,451,808
2022-01-17	7.550	7.860	7.460	7.780	5.731	51,668,011
2022-01-14	7.690	7.770	7.490	7.490	5.518	48,025,226
2022-01-13	7.670	8.040	7.650	7.830	5.768	69,617,445
2022-01-12	7.770	7.780	7.440	7.660	5.643	42,745,312
2022-01-11	7.770	7.790	7.630	7.720	5.687	31,664,632
2022-01-10	7.540	7.940	7.520	7.870	5.798	51,019,630
2022-01-07	7.500	7.590	7.470	7.540	5.555	25,514,700
2022-01-06	7.420	7.560	7.400	7.510	5.532	24,115,354
2022-01-05	7.490	7.550	7.380	7.420	5.466	29,424,116
2022-01-04	7.630	7.810	7.490	7.490	5.518	54,370,922
2021-12-31	7.420	7.490	7.360	7.400	5.451	19,244,312
2021-12-30	7.480	7.520	7.410	7.440	5.481	17,208,853
2021-12-29	7.500	7.650	7.470	7.490	5.518	23,377,311
2021-12-28	7.700	7.750	7.360	7.550	5.562	41,988,570
2021-12-27	7.740	7.920	7.670	7.730	5.695	24,172,854
2021-12-24	8.060	8.160	7.780	7.790	5.739	35,039,158
2021-12-23	7.810	8.180	7.780	8.060	5.938	45,260,776
2021-12-22	7.840	7.950	7.790	7.820	5.761	26,117,290
2021-12-21	7.710	7.880	7.620	7.840	5.776	26,650,573
2021-12-20	7.940	7.990	7.740	7.760	5.717	44,901,021
2021-12-17	8.410	8.450	8.130	8.130	5.989	54,196,180
2021-12-16	7.920	8.420	7.920	8.400	6.188	91,560,976
2021-12-15	7.880	8.030	7.810	7.910	5.827	36,804,840
2021-12-14	8.150	8.150	7.800	7.900	5.820	48,699,235
2021-12-13	8.190	8.310	8.070	8.150	6.004	61,653,524
2021-12-10	8.350	8.400	8.150	8.180	6.026	43,948,410
2021-12-09	8.450	8.550	8.310	8.350	6.151	45,783,619
2021-12-08	8.680	8.740	8.460	8.510	6.269	53,381,635
2021-12-07	9.020	9.080	8.540	8.790	6.475	40,488,930
2021-12-06	8.940	9.420	8.890	8.950	6.593	60,925,014
2021-12-03	8.590	9.450	8.340	9.180	6.763	72,801,614
2021-12-02	8.730	8.790	8.510	8.680	6.394	33,953,929
2021-12-01	8.500	8.980	8.490	8.840	6.512	37,087,969
2021-11-30	8.680	8.790	8.490	8.580	6.321	27,577,320
2021-11-29	8.720	8.790	8.530	8.680	6.394	34,087,491
2021-11-26	9.220	9.250	8.810	9.070	6.682	33,614,868
2021-11-25	10.180	10.180	9.280	9.450	6.962	55,679,198
2021-11-24	9.150	9.900	9.100	9.900	7.293	60,095,574
2021-11-23	8.750	9.180	8.610	9.000	6.630	33,118,220
2021-11-22	8.580	8.950	8.560	8.710	6.416	33,824,960
2021-11-19	8.200	8.540	8.070	8.490	6.254	23,982,241
2021-11-18	8.530	8.740	8.280	8.330	6.137	25,960,293
2021-11-17	8.330	8.430	8.200	8.330	6.137	21,035,200
2021-11-16	8.610	8.700	8.250	8.330	6.137	23,659,104
2021-11-15	8.640	8.860	8.570	8.660	6.380	22,742,898
2021-11-12	8.850	9.060	8.740	8.740	6.439	22,461,124
2021-11-11	8.960	9.280	8.850	9.000	6.630	37,033,531
2021-11-10	8.970	9.060	8.680	8.900	6.556	34,654,598
2021-11-09	9.300	9.600	9.000	9.070	6.682	28,114,287
2021-11-08	9.000	9.650	8.850	9.360	6.895	49,340,526
2021-11-05	9.730	9.750	8.900	8.930	6.579	47,778,136

← NewerPage 20 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.