Beijing Haohua Energy Resource Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.990 | 7.040 | 6.970 | 6.980 | 6.980 | 5,271,940 |
| 2025-04-21 | 7.000 | 7.050 | 6.980 | 6.990 | 6.990 | 5,160,040 |
| 2025-04-18 | 7.020 | 7.050 | 6.960 | 6.990 | 6.990 | 4,143,533 |
| 2025-04-17 | 6.970 | 7.060 | 6.970 | 7.020 | 7.020 | 3,912,052 |
| 2025-04-16 | 7.030 | 7.070 | 6.910 | 7.020 | 7.020 | 6,638,120 |
| 2025-04-15 | 6.990 | 7.070 | 6.930 | 7.060 | 7.060 | 7,351,676 |
| 2025-04-14 | 6.870 | 7.070 | 6.870 | 7.030 | 7.030 | 10,433,396 |
| 2025-04-11 | 6.850 | 6.910 | 6.800 | 6.860 | 6.860 | 6,687,900 |
| 2025-04-10 | 6.850 | 6.940 | 6.780 | 6.860 | 6.860 | 11,290,036 |
| 2025-04-09 | 6.800 | 6.820 | 6.600 | 6.790 | 6.790 | 12,473,127 |
| 2025-04-08 | 6.640 | 6.910 | 6.640 | 6.850 | 6.850 | 14,249,889 |
| 2025-04-07 | 6.990 | 7.120 | 6.630 | 6.640 | 6.640 | 18,949,891 |
| 2025-04-03 | 7.320 | 7.380 | 7.300 | 7.370 | 7.370 | 5,596,440 |
| 2025-04-02 | 7.370 | 7.420 | 7.320 | 7.370 | 7.370 | 6,027,921 |
| 2025-04-01 | 7.250 | 7.410 | 7.250 | 7.400 | 7.400 | 13,338,509 |
| 2025-03-31 | 7.450 | 7.510 | 7.210 | 7.210 | 7.210 | 14,623,573 |
| 2025-03-28 | 7.630 | 7.650 | 7.440 | 7.460 | 7.460 | 10,819,729 |
| 2025-03-27 | 7.680 | 7.750 | 7.590 | 7.620 | 7.620 | 10,095,102 |
| 2025-03-26 | 7.780 | 7.790 | 7.660 | 7.710 | 7.710 | 17,260,895 |
| 2025-03-25 | 7.540 | 7.770 | 7.490 | 7.770 | 7.770 | 27,213,121 |
| 2025-03-24 | 7.510 | 7.560 | 7.420 | 7.540 | 7.540 | 8,679,592 |
| 2025-03-21 | 7.530 | 7.610 | 7.450 | 7.510 | 7.510 | 12,079,910 |
| 2025-03-20 | 7.520 | 7.700 | 7.510 | 7.570 | 7.570 | 12,217,804 |
| 2025-03-19 | 7.580 | 7.590 | 7.510 | 7.530 | 7.530 | 9,086,767 |
| 2025-03-18 | 7.550 | 7.600 | 7.470 | 7.590 | 7.590 | 11,641,760 |
| 2025-03-17 | 7.600 | 7.650 | 7.540 | 7.550 | 7.550 | 14,126,840 |
| 2025-03-14 | 7.750 | 7.760 | 7.510 | 7.630 | 7.630 | 26,291,614 |
| 2025-03-13 | 7.290 | 7.690 | 7.270 | 7.690 | 7.690 | 37,231,478 |
| 2025-03-12 | 7.340 | 7.350 | 7.260 | 7.270 | 7.270 | 6,614,378 |
| 2025-03-11 | 7.300 | 7.400 | 7.230 | 7.350 | 7.350 | 10,891,009 |
| 2025-03-10 | 7.340 | 7.470 | 7.260 | 7.340 | 7.340 | 15,699,775 |
| 2025-03-07 | 7.080 | 7.340 | 7.040 | 7.310 | 7.310 | 21,888,452 |
| 2025-03-06 | 7.050 | 7.080 | 6.990 | 7.070 | 7.070 | 7,667,022 |
| 2025-03-05 | 7.170 | 7.170 | 7.010 | 7.050 | 7.050 | 10,468,083 |
| 2025-03-04 | 7.220 | 7.220 | 7.110 | 7.160 | 7.160 | 7,988,318 |
| 2025-03-03 | 7.170 | 7.310 | 7.170 | 7.230 | 7.230 | 10,946,216 |
| 2025-02-28 | 7.170 | 7.250 | 7.150 | 7.180 | 7.180 | 10,589,394 |
| 2025-02-27 | 7.210 | 7.240 | 7.130 | 7.180 | 7.180 | 9,135,354 |
| 2025-02-26 | 7.150 | 7.240 | 7.130 | 7.230 | 7.230 | 8,775,988 |
| 2025-02-25 | 7.230 | 7.240 | 7.130 | 7.140 | 7.140 | 7,954,353 |
| 2025-02-24 | 7.140 | 7.240 | 7.110 | 7.200 | 7.200 | 9,363,122 |
| 2025-02-21 | 7.370 | 7.390 | 7.160 | 7.170 | 7.170 | 15,812,002 |
| 2025-02-20 | 7.330 | 7.400 | 7.270 | 7.360 | 7.360 | 7,658,911 |
| 2025-02-19 | 7.380 | 7.400 | 7.300 | 7.320 | 7.320 | 10,697,657 |
| 2025-02-18 | 7.540 | 7.590 | 7.350 | 7.390 | 7.390 | 12,509,091 |
| 2025-02-17 | 7.590 | 7.600 | 7.520 | 7.560 | 7.560 | 8,507,593 |
| 2025-02-14 | 7.620 | 7.660 | 7.570 | 7.610 | 7.610 | 7,035,232 |
| 2025-02-13 | 7.630 | 7.720 | 7.610 | 7.620 | 7.620 | 10,291,947 |
| 2025-02-12 | 7.650 | 7.670 | 7.580 | 7.630 | 7.630 | 8,998,940 |
| 2025-02-11 | 7.750 | 7.790 | 7.650 | 7.680 | 7.680 | 7,058,201 |
| 2025-02-10 | 7.770 | 7.840 | 7.740 | 7.740 | 7.740 | 7,522,008 |
| 2025-02-07 | 7.620 | 7.830 | 7.620 | 7.780 | 7.780 | 10,506,909 |
| 2025-02-06 | 7.640 | 7.690 | 7.540 | 7.690 | 7.690 | 8,422,948 |
| 2025-02-05 | 7.970 | 7.980 | 7.580 | 7.670 | 7.670 | 14,103,188 |
| 2025-01-27 | 7.810 | 7.960 | 7.800 | 7.900 | 7.900 | 8,257,488 |
| 2025-01-24 | 7.770 | 7.880 | 7.720 | 7.830 | 7.830 | 8,263,089 |
| 2025-01-23 | 7.630 | 7.850 | 7.630 | 7.770 | 7.770 | 10,978,400 |
| 2025-01-22 | 7.650 | 7.660 | 7.530 | 7.580 | 7.580 | 6,773,870 |
| 2025-01-21 | 7.790 | 7.840 | 7.640 | 7.650 | 7.650 | 7,097,931 |
| 2025-01-20 | 7.830 | 7.850 | 7.750 | 7.790 | 7.790 | 6,759,461 |
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.