Beijing Haohua Energy Resource Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.490 | 7.510 | 7.360 | 7.390 | 7.390 | 11,785,296 |
| 2026-01-13 | 7.530 | 7.540 | 7.460 | 7.500 | 7.500 | 10,354,980 |
| 2026-01-12 | 7.560 | 7.650 | 7.480 | 7.520 | 7.520 | 13,474,763 |
| 2026-01-09 | 7.460 | 7.590 | 7.450 | 7.560 | 7.560 | 13,905,700 |
| 2026-01-08 | 7.530 | 7.570 | 7.430 | 7.490 | 7.490 | 15,691,880 |
| 2026-01-07 | 7.300 | 7.510 | 7.260 | 7.480 | 7.480 | 21,912,873 |
| 2026-01-06 | 7.240 | 7.270 | 7.180 | 7.260 | 7.260 | 12,106,117 |
| 2026-01-05 | 7.190 | 7.250 | 7.180 | 7.210 | 7.210 | 6,885,296 |
| 2025-12-31 | 7.260 | 7.310 | 7.160 | 7.160 | 7.160 | 7,521,300 |
| 2025-12-30 | 7.300 | 7.350 | 7.250 | 7.260 | 7.260 | 5,972,004 |
| 2025-12-29 | 7.250 | 7.400 | 7.250 | 7.310 | 7.310 | 7,759,128 |
| 2025-12-26 | 7.250 | 7.300 | 7.240 | 7.270 | 7.270 | 7,038,419 |
| 2025-12-25 | 7.260 | 7.280 | 7.220 | 7.270 | 7.270 | 4,989,161 |
| 2025-12-24 | 7.260 | 7.280 | 7.200 | 7.260 | 7.260 | 5,985,181 |
| 2025-12-23 | 7.300 | 7.350 | 7.230 | 7.260 | 7.260 | 7,112,035 |
| 2025-12-22 | 7.350 | 7.390 | 7.310 | 7.320 | 7.320 | 5,980,898 |
| 2025-12-19 | 7.320 | 7.380 | 7.260 | 7.370 | 7.370 | 5,874,084 |
| 2025-12-18 | 7.270 | 7.390 | 7.270 | 7.370 | 7.370 | 6,714,826 |
| 2025-12-17 | 7.220 | 7.300 | 7.180 | 7.260 | 7.260 | 6,294,670 |
| 2025-12-16 | 7.350 | 7.370 | 7.220 | 7.250 | 7.250 | 6,739,532 |
| 2025-12-15 | 7.230 | 7.450 | 7.230 | 7.380 | 7.380 | 11,446,209 |
| 2025-12-12 | 7.300 | 7.380 | 7.210 | 7.210 | 7.210 | 10,031,485 |
| 2025-12-11 | 7.250 | 7.370 | 7.250 | 7.330 | 7.330 | 10,766,301 |
| 2025-12-10 | 7.230 | 7.320 | 7.180 | 7.270 | 7.270 | 9,772,020 |
| 2025-12-09 | 7.310 | 7.330 | 7.160 | 7.180 | 7.180 | 10,793,460 |
| 2025-12-08 | 7.460 | 7.460 | 7.280 | 7.330 | 7.330 | 11,648,688 |
| 2025-12-05 | 7.520 | 7.540 | 7.420 | 7.460 | 7.460 | 9,067,200 |
| 2025-12-04 | 7.550 | 7.580 | 7.480 | 7.510 | 7.510 | 7,381,556 |
| 2025-12-03 | 7.450 | 7.640 | 7.410 | 7.590 | 7.590 | 11,254,830 |
| 2025-12-02 | 7.430 | 7.520 | 7.390 | 7.460 | 7.460 | 9,359,057 |
| 2025-12-01 | 7.380 | 7.440 | 7.380 | 7.400 | 7.400 | 8,437,144 |
| 2025-11-28 | 7.340 | 7.390 | 7.300 | 7.380 | 7.380 | 6,463,320 |
| 2025-11-27 | 7.350 | 7.380 | 7.300 | 7.350 | 7.350 | 6,653,368 |
| 2025-11-26 | 7.380 | 7.430 | 7.320 | 7.350 | 7.350 | 6,891,208 |
| 2025-11-25 | 7.370 | 7.420 | 7.310 | 7.380 | 7.380 | 8,802,044 |
| 2025-11-24 | 7.420 | 7.490 | 7.330 | 7.340 | 7.340 | 10,788,033 |
| 2025-11-21 | 7.740 | 7.740 | 7.410 | 7.410 | 7.410 | 14,160,863 |
| 2025-11-20 | 7.810 | 7.820 | 7.670 | 7.680 | 7.680 | 7,504,643 |
| 2025-11-19 | 7.760 | 7.850 | 7.720 | 7.810 | 7.810 | 8,797,979 |
| 2025-11-18 | 8.060 | 8.070 | 7.770 | 7.800 | 7.800 | 14,590,400 |
| 2025-11-17 | 8.010 | 8.110 | 7.920 | 8.080 | 8.080 | 11,184,813 |
| 2025-11-14 | 8.100 | 8.200 | 8.010 | 8.010 | 8.010 | 11,049,300 |
| 2025-11-13 | 8.130 | 8.170 | 8.050 | 8.160 | 8.160 | 10,672,780 |
| 2025-11-12 | 8.130 | 8.190 | 8.050 | 8.080 | 8.080 | 10,105,802 |
| 2025-11-11 | 8.270 | 8.290 | 8.050 | 8.120 | 8.120 | 16,513,183 |
| 2025-11-10 | 8.170 | 8.420 | 8.170 | 8.270 | 8.270 | 20,535,083 |
| 2025-11-07 | 8.140 | 8.270 | 8.090 | 8.170 | 8.170 | 17,712,451 |
| 2025-11-06 | 8.060 | 8.220 | 7.950 | 8.120 | 8.120 | 24,735,678 |
| 2025-11-05 | 7.820 | 8.090 | 7.790 | 8.010 | 8.010 | 19,509,437 |
| 2025-11-04 | 7.930 | 7.970 | 7.840 | 7.870 | 7.870 | 14,552,751 |
| 2025-11-03 | 7.760 | 7.920 | 7.720 | 7.910 | 7.910 | 19,624,221 |
| 2025-10-31 | 7.810 | 7.810 | 7.700 | 7.720 | 7.720 | 11,444,912 |
| 2025-10-30 | 7.820 | 7.890 | 7.760 | 7.770 | 7.770 | 18,688,679 |
| 2025-10-29 | 7.760 | 7.860 | 7.650 | 7.850 | 7.850 | 16,984,621 |
| 2025-10-28 | 7.710 | 7.800 | 7.660 | 7.760 | 7.760 | 22,388,431 |
| 2025-10-27 | 7.800 | 8.060 | 7.700 | 7.920 | 7.920 | 28,003,754 |
| 2025-10-24 | 7.900 | 7.970 | 7.780 | 7.850 | 7.850 | 24,028,604 |
| 2025-10-23 | 7.850 | 8.050 | 7.840 | 8.000 | 8.000 | 30,759,330 |
| 2025-10-22 | 7.860 | 7.970 | 7.820 | 7.840 | 7.840 | 17,154,732 |
| 2025-10-21 | 7.930 | 7.960 | 7.780 | 7.900 | 7.900 | 30,526,499 |
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.