Beijing Haohua Energy Resource Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.030 | 7.200 | 7.020 | 7.160 | 7.160 | 19,795,283 |
| 2025-07-18 | 6.990 | 7.080 | 6.980 | 7.020 | 7.020 | 9,998,718 |
| 2025-07-17 | 6.920 | 6.990 | 6.910 | 6.960 | 6.960 | 7,013,400 |
| 2025-07-16 | 6.920 | 6.950 | 6.870 | 6.910 | 6.910 | 8,264,358 |
| 2025-07-15 | 7.120 | 7.140 | 6.900 | 6.910 | 6.910 | 15,406,198 |
| 2025-07-14 | 7.100 | 7.200 | 7.080 | 7.100 | 7.100 | 13,643,930 |
| 2025-07-11 | 7.110 | 7.150 | 7.050 | 7.110 | 7.110 | 18,368,139 |
| 2025-07-10 | 7.580 | 7.650 | 7.540 | 7.610 | 7.610 | 20,822,968 |
| 2025-07-09 | 7.560 | 7.640 | 7.530 | 7.580 | 7.580 | 10,818,715 |
| 2025-07-08 | 7.610 | 7.650 | 7.480 | 7.570 | 7.570 | 13,092,338 |
| 2025-07-07 | 7.650 | 7.670 | 7.540 | 7.580 | 7.580 | 18,879,770 |
| 2025-07-04 | 7.380 | 7.530 | 7.380 | 7.520 | 7.520 | 17,937,230 |
| 2025-07-03 | 7.410 | 7.500 | 7.350 | 7.380 | 7.380 | 12,547,545 |
| 2025-07-02 | 7.240 | 7.430 | 7.220 | 7.430 | 7.430 | 20,569,097 |
| 2025-07-01 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 6,725,880 |
| 2025-06-30 | 7.280 | 7.280 | 7.210 | 7.240 | 7.240 | 8,827,629 |
| 2025-06-27 | 7.250 | 7.310 | 7.230 | 7.250 | 7.250 | 12,862,835 |
| 2025-06-26 | 7.270 | 7.320 | 7.220 | 7.230 | 7.230 | 7,390,361 |
| 2025-06-25 | 7.280 | 7.290 | 7.230 | 7.260 | 7.260 | 7,904,692 |
| 2025-06-24 | 7.300 | 7.300 | 7.200 | 7.280 | 7.280 | 9,585,680 |
| 2025-06-23 | 7.230 | 7.310 | 7.180 | 7.300 | 7.300 | 10,315,548 |
| 2025-06-20 | 7.180 | 7.280 | 7.180 | 7.230 | 7.230 | 7,127,581 |
| 2025-06-19 | 7.290 | 7.290 | 7.150 | 7.200 | 7.200 | 8,712,963 |
| 2025-06-18 | 7.350 | 7.360 | 7.210 | 7.290 | 7.290 | 8,025,744 |
| 2025-06-17 | 7.290 | 7.340 | 7.210 | 7.330 | 7.330 | 11,319,553 |
| 2025-06-16 | 7.250 | 7.310 | 7.230 | 7.280 | 7.280 | 11,182,460 |
| 2025-06-13 | 7.270 | 7.300 | 7.190 | 7.210 | 7.210 | 14,161,381 |
| 2025-06-12 | 7.290 | 7.300 | 7.220 | 7.230 | 7.230 | 8,782,234 |
| 2025-06-11 | 7.240 | 7.370 | 7.230 | 7.290 | 7.290 | 10,878,895 |
| 2025-06-10 | 7.280 | 7.330 | 7.210 | 7.240 | 7.240 | 9,659,654 |
| 2025-06-09 | 7.260 | 7.330 | 7.210 | 7.270 | 7.270 | 9,869,858 |
| 2025-06-06 | 7.240 | 7.320 | 7.180 | 7.240 | 7.240 | 10,431,240 |
| 2025-06-05 | 7.250 | 7.290 | 7.170 | 7.200 | 7.200 | 7,199,640 |
| 2025-06-04 | 7.200 | 7.270 | 7.150 | 7.260 | 7.260 | 8,928,434 |
| 2025-06-03 | 7.310 | 7.310 | 7.160 | 7.170 | 7.170 | 12,012,467 |
| 2025-05-30 | 7.260 | 7.370 | 7.240 | 7.310 | 7.310 | 8,562,639 |
| 2025-05-29 | 7.300 | 7.380 | 7.260 | 7.270 | 7.270 | 9,734,527 |
| 2025-05-28 | 7.230 | 7.280 | 7.190 | 7.270 | 7.270 | 6,987,745 |
| 2025-05-27 | 7.370 | 7.390 | 7.120 | 7.250 | 7.250 | 12,688,932 |
| 2025-05-26 | 7.480 | 7.490 | 7.320 | 7.360 | 7.360 | 10,395,344 |
| 2025-05-23 | 7.490 | 7.500 | 7.360 | 7.470 | 7.470 | 12,445,100 |
| 2025-05-22 | 7.400 | 7.460 | 7.350 | 7.350 | 7.350 | 6,987,640 |
| 2025-05-21 | 7.290 | 7.550 | 7.240 | 7.430 | 7.430 | 16,974,199 |
| 2025-05-20 | 7.290 | 7.300 | 7.210 | 7.240 | 7.240 | 4,749,980 |
| 2025-05-19 | 7.240 | 7.310 | 7.200 | 7.270 | 7.270 | 4,862,479 |
| 2025-05-16 | 7.330 | 7.390 | 7.230 | 7.240 | 7.240 | 8,852,724 |
| 2025-05-15 | 7.360 | 7.490 | 7.310 | 7.340 | 7.340 | 12,000,339 |
| 2025-05-14 | 7.260 | 7.390 | 7.210 | 7.360 | 7.360 | 14,051,716 |
| 2025-05-13 | 7.220 | 7.340 | 7.180 | 7.210 | 7.210 | 12,916,117 |
| 2025-05-12 | 7.200 | 7.210 | 7.150 | 7.190 | 7.190 | 5,270,378 |
| 2025-05-09 | 7.180 | 7.200 | 7.150 | 7.180 | 7.180 | 4,625,524 |
| 2025-05-08 | 7.190 | 7.200 | 7.150 | 7.160 | 7.160 | 6,124,822 |
| 2025-05-07 | 7.230 | 7.240 | 7.170 | 7.200 | 7.200 | 7,575,610 |
| 2025-05-06 | 7.240 | 7.280 | 7.130 | 7.180 | 7.180 | 9,706,609 |
| 2025-04-30 | 7.100 | 7.320 | 7.080 | 7.220 | 7.220 | 13,011,227 |
| 2025-04-29 | 7.020 | 7.180 | 6.990 | 7.110 | 7.110 | 9,107,699 |
| 2025-04-28 | 7.080 | 7.080 | 6.900 | 6.980 | 6.980 | 7,443,830 |
| 2025-04-25 | 7.070 | 7.110 | 7.000 | 7.080 | 7.080 | 5,191,322 |
| 2025-04-24 | 6.960 | 7.140 | 6.950 | 7.090 | 7.090 | 8,757,552 |
| 2025-04-23 | 6.990 | 7.040 | 6.960 | 6.980 | 6.980 | 5,363,494 |
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.