Beijing Haohua Energy Resource Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.800 | 8.020 | 7.780 | 8.010 | 8.010 | 36,402,962 |
| 2025-10-17 | 7.800 | 7.950 | 7.720 | 7.750 | 7.750 | 22,827,478 |
| 2025-10-16 | 7.630 | 7.860 | 7.610 | 7.830 | 7.830 | 31,044,408 |
| 2025-10-15 | 7.630 | 7.680 | 7.560 | 7.650 | 7.650 | 20,129,723 |
| 2025-10-14 | 7.530 | 7.710 | 7.470 | 7.630 | 7.630 | 23,741,243 |
| 2025-10-13 | 7.420 | 7.550 | 7.330 | 7.520 | 7.520 | 18,230,732 |
| 2025-10-10 | 7.440 | 7.590 | 7.360 | 7.550 | 7.550 | 20,974,366 |
| 2025-10-09 | 7.280 | 7.460 | 7.240 | 7.450 | 7.450 | 16,047,107 |
| 2025-09-30 | 7.260 | 7.290 | 7.180 | 7.280 | 7.280 | 8,819,888 |
| 2025-09-29 | 7.240 | 7.280 | 7.110 | 7.260 | 7.260 | 10,878,094 |
| 2025-09-26 | 7.320 | 7.360 | 7.260 | 7.260 | 7.260 | 11,060,468 |
| 2025-09-25 | 7.350 | 7.380 | 7.260 | 7.330 | 7.330 | 10,185,119 |
| 2025-09-24 | 7.350 | 7.430 | 7.300 | 7.370 | 7.370 | 10,578,203 |
| 2025-09-23 | 7.320 | 7.400 | 7.230 | 7.390 | 7.390 | 13,283,555 |
| 2025-09-22 | 7.470 | 7.490 | 7.270 | 7.340 | 7.340 | 12,692,089 |
| 2025-09-19 | 7.290 | 7.450 | 7.210 | 7.440 | 7.440 | 17,909,688 |
| 2025-09-18 | 7.530 | 7.530 | 7.220 | 7.260 | 7.260 | 21,791,638 |
| 2025-09-17 | 7.350 | 7.570 | 7.350 | 7.540 | 7.540 | 23,908,811 |
| 2025-09-16 | 7.410 | 7.450 | 7.300 | 7.370 | 7.370 | 16,419,741 |
| 2025-09-15 | 7.250 | 7.300 | 7.180 | 7.290 | 7.290 | 12,793,923 |
| 2025-09-12 | 7.240 | 7.300 | 7.190 | 7.240 | 7.240 | 9,849,252 |
| 2025-09-11 | 7.220 | 7.240 | 7.160 | 7.230 | 7.230 | 7,824,718 |
| 2025-09-10 | 7.230 | 7.240 | 7.170 | 7.210 | 7.210 | 6,307,722 |
| 2025-09-09 | 7.260 | 7.290 | 7.200 | 7.250 | 7.250 | 8,009,976 |
| 2025-09-08 | 7.200 | 7.280 | 7.200 | 7.260 | 7.260 | 7,214,109 |
| 2025-09-05 | 7.170 | 7.280 | 7.110 | 7.250 | 7.250 | 10,971,558 |
| 2025-09-04 | 7.070 | 7.160 | 7.060 | 7.150 | 7.150 | 9,276,799 |
| 2025-09-03 | 7.210 | 7.230 | 7.070 | 7.090 | 7.090 | 10,912,621 |
| 2025-09-02 | 7.220 | 7.240 | 7.140 | 7.210 | 7.210 | 11,191,942 |
| 2025-09-01 | 7.300 | 7.320 | 7.180 | 7.210 | 7.210 | 17,710,341 |
| 2025-08-29 | 7.360 | 7.420 | 7.240 | 7.280 | 7.280 | 14,979,557 |
| 2025-08-28 | 7.370 | 7.450 | 7.230 | 7.370 | 7.370 | 13,716,577 |
| 2025-08-27 | 7.720 | 7.720 | 7.360 | 7.400 | 7.400 | 30,452,361 |
| 2025-08-26 | 7.710 | 7.750 | 7.630 | 7.730 | 7.730 | 16,107,169 |
| 2025-08-25 | 7.700 | 7.860 | 7.690 | 7.780 | 7.780 | 17,662,852 |
| 2025-08-22 | 7.680 | 7.680 | 7.570 | 7.660 | 7.660 | 12,697,479 |
| 2025-08-21 | 7.570 | 7.710 | 7.550 | 7.700 | 7.700 | 13,548,327 |
| 2025-08-20 | 7.520 | 7.580 | 7.470 | 7.580 | 7.580 | 7,804,313 |
| 2025-08-19 | 7.580 | 7.600 | 7.500 | 7.520 | 7.520 | 12,602,797 |
| 2025-08-18 | 7.780 | 7.850 | 7.550 | 7.570 | 7.570 | 19,358,429 |
| 2025-08-15 | 7.650 | 7.730 | 7.610 | 7.720 | 7.720 | 9,537,108 |
| 2025-08-14 | 7.760 | 7.780 | 7.610 | 7.610 | 7.610 | 9,443,560 |
| 2025-08-13 | 7.820 | 7.860 | 7.730 | 7.770 | 7.770 | 17,033,383 |
| 2025-08-12 | 7.770 | 7.870 | 7.700 | 7.840 | 7.840 | 18,778,790 |
| 2025-08-11 | 7.650 | 7.720 | 7.630 | 7.660 | 7.660 | 12,038,360 |
| 2025-08-08 | 7.640 | 7.710 | 7.620 | 7.650 | 7.650 | 8,267,308 |
| 2025-08-07 | 7.760 | 7.800 | 7.570 | 7.670 | 7.670 | 15,494,994 |
| 2025-08-06 | 7.480 | 7.850 | 7.460 | 7.800 | 7.800 | 24,322,876 |
| 2025-08-05 | 7.410 | 7.550 | 7.390 | 7.500 | 7.500 | 10,320,081 |
| 2025-08-04 | 7.270 | 7.420 | 7.250 | 7.420 | 7.420 | 9,953,780 |
| 2025-08-01 | 7.250 | 7.340 | 7.220 | 7.330 | 7.330 | 11,041,200 |
| 2025-07-31 | 7.520 | 7.590 | 7.180 | 7.280 | 7.280 | 28,654,181 |
| 2025-07-30 | 7.680 | 7.790 | 7.560 | 7.610 | 7.610 | 19,033,069 |
| 2025-07-29 | 7.460 | 7.710 | 7.420 | 7.670 | 7.670 | 17,752,513 |
| 2025-07-28 | 7.600 | 7.690 | 7.480 | 7.510 | 7.510 | 18,355,111 |
| 2025-07-25 | 7.920 | 8.090 | 7.760 | 7.790 | 7.790 | 23,661,847 |
| 2025-07-24 | 7.750 | 7.950 | 7.650 | 7.890 | 7.890 | 30,831,986 |
| 2025-07-23 | 8.210 | 8.230 | 7.770 | 7.790 | 7.790 | 70,161,078 |
| 2025-07-22 | 7.190 | 7.880 | 7.120 | 7.880 | 7.880 | 71,080,841 |
| 2025-07-21 | 7.030 | 7.200 | 7.020 | 7.160 | 7.160 | 19,795,283 |
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.