Beijing Haohua Energy Resource Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.310	8.390	8.150	8.180	8.180	9,999,484
2026-04-16	8.230	8.360	8.180	8.350	8.350	10,635,861
2026-04-15	8.260	8.290	8.080	8.230	8.230	13,915,444
2026-04-14	8.250	8.340	8.170	8.310	8.310	19,970,877
2026-04-13	8.350	8.470	8.210	8.300	8.300	14,105,022
2026-04-10	8.230	8.410	8.210	8.290	8.290	13,129,562
2026-04-09	8.320	8.460	8.230	8.260	8.260	13,744,465
2026-04-08	8.330	8.360	8.190	8.320	8.320	28,896,460
2026-04-07	8.230	8.680	8.110	8.610	8.610	22,071,585
2026-04-03	8.510	8.550	8.100	8.240	8.240	20,174,556
2026-04-02	8.490	8.690	8.430	8.560	8.560	14,777,181
2026-04-01	8.390	8.710	8.270	8.480	8.480	19,805,331
2026-03-31	8.900	8.950	8.450	8.480	8.480	27,574,673
2026-03-30	8.900	9.010	8.700	8.970	8.970	32,357,972
2026-03-27	8.770	8.980	8.660	8.780	8.780	26,959,020
2026-03-26	8.780	8.940	8.680	8.840	8.840	31,246,888
2026-03-25	8.400	8.890	8.230	8.680	8.680	33,970,118
2026-03-24	8.220	8.580	8.220	8.540	8.540	33,249,846
2026-03-23	8.760	8.770	8.290	8.380	8.380	46,315,317
2026-03-20	8.550	8.760	8.270	8.490	8.490	32,289,078
2026-03-19	8.750	8.950	8.500	8.650	8.650	44,247,637
2026-03-18	8.620	8.850	8.380	8.480	8.480	22,461,694
2026-03-17	8.800	8.960	8.610	8.610	8.610	29,619,524
2026-03-16	9.220	9.300	8.800	8.870	8.870	34,385,035
2026-03-13	9.020	9.440	9.000	9.040	9.040	56,705,387
2026-03-12	8.830	9.000	8.530	8.800	8.800	36,957,380
2026-03-11	8.290	8.650	8.140	8.600	8.600	36,888,776
2026-03-10	8.310	8.660	8.200	8.260	8.260	38,753,416
2026-03-09	8.800	8.930	8.610	8.650	8.650	38,617,157
2026-03-06	8.450	8.520	8.250	8.440	8.440	20,380,922
2026-03-05	8.510	8.620	8.370	8.570	8.570	27,474,472
2026-03-04	8.650	8.730	8.320	8.640	8.640	42,452,166
2026-03-03	8.560	8.900	8.430	8.640	8.640	59,490,784
2026-03-02	8.420	8.500	8.260	8.460	8.460	36,657,400
2026-02-27	7.930	8.230	7.890	8.170	8.170	15,596,409
2026-02-26	7.990	8.140	7.880	7.930	7.930	11,317,966
2026-02-25	8.020	8.170	7.970	8.020	8.020	14,235,165
2026-02-24	7.820	8.060	7.770	8.010	8.010	16,269,720
2026-02-13	7.840	7.920	7.710	7.760	7.760	10,881,800
2026-02-12	7.950	8.000	7.810	7.900	7.900	15,862,324
2026-02-11	7.720	7.950	7.640	7.890	7.890	14,274,809
2026-02-10	7.700	7.780	7.590	7.730	7.730	9,769,900
2026-02-09	7.750	7.800	7.640	7.690	7.690	18,705,120
2026-02-06	7.670	7.820	7.560	7.740	7.740	15,019,480
2026-02-05	7.870	7.900	7.670	7.740	7.740	24,202,452
2026-02-04	7.570	8.130	7.530	8.110	8.110	35,593,701
2026-02-03	7.690	7.750	7.460	7.530	7.530	17,060,696
2026-02-02	7.960	7.990	7.600	7.650	7.650	23,156,230
2026-01-30	8.030	8.240	7.940	8.030	8.030	27,372,054
2026-01-29	7.920	8.170	7.870	8.040	8.040	28,054,208
2026-01-28	7.620	8.140	7.600	8.030	8.030	30,304,899
2026-01-27	7.770	7.770	7.520	7.600	7.600	13,781,328
2026-01-26	7.630	7.800	7.580	7.790	7.790	16,930,426
2026-01-23	7.590	7.700	7.570	7.630	7.630	11,727,438
2026-01-22	7.490	7.650	7.460	7.610	7.610	11,003,476
2026-01-21	7.510	7.510	7.410	7.500	7.500	9,438,568
2026-01-20	7.450	7.550	7.410	7.540	7.540	10,222,220
2026-01-19	7.390	7.470	7.370	7.460	7.460	8,274,074
2026-01-16	7.450	7.470	7.340	7.390	7.390	7,256,192
2026-01-15	7.400	7.440	7.350	7.430	7.430	6,447,880

← NewerPage 3 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.