Beijing Haohua Energy Resource Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.810 | 7.850 | 7.760 | 7.810 | 7.810 | 6,232,380 |
| 2025-01-16 | 7.700 | 7.980 | 7.700 | 7.850 | 7.850 | 12,466,528 |
| 2025-01-15 | 7.700 | 7.750 | 7.620 | 7.650 | 7.650 | 7,225,723 |
| 2025-01-14 | 7.540 | 7.740 | 7.520 | 7.720 | 7.720 | 9,287,056 |
| 2025-01-13 | 7.580 | 7.660 | 7.500 | 7.530 | 7.530 | 7,576,220 |
| 2025-01-10 | 7.710 | 7.790 | 7.600 | 7.600 | 7.600 | 8,378,980 |
| 2025-01-09 | 7.860 | 7.880 | 7.720 | 7.730 | 7.730 | 9,717,520 |
| 2025-01-08 | 8.040 | 8.070 | 7.800 | 7.890 | 7.890 | 10,112,015 |
| 2025-01-07 | 8.080 | 8.190 | 7.960 | 8.050 | 8.050 | 9,210,785 |
| 2025-01-06 | 8.060 | 8.200 | 7.900 | 8.130 | 8.130 | 13,214,986 |
| 2025-01-03 | 8.060 | 8.280 | 8.030 | 8.070 | 8.070 | 14,081,419 |
| 2025-01-02 | 8.210 | 8.370 | 7.990 | 8.070 | 8.070 | 15,091,892 |
| 2024-12-31 | 8.520 | 8.540 | 8.210 | 8.230 | 8.230 | 13,146,397 |
| 2024-12-30 | 8.320 | 8.460 | 8.310 | 8.420 | 8.420 | 11,719,305 |
| 2024-12-27 | 8.370 | 8.400 | 8.280 | 8.340 | 8.340 | 10,049,034 |
| 2024-12-26 | 8.460 | 8.500 | 8.330 | 8.390 | 8.390 | 11,230,918 |
| 2024-12-25 | 8.220 | 8.490 | 8.170 | 8.440 | 8.440 | 19,294,641 |
| 2024-12-24 | 8.120 | 8.220 | 8.100 | 8.210 | 8.210 | 9,384,360 |
| 2024-12-23 | 8.210 | 8.250 | 8.110 | 8.120 | 8.120 | 10,348,767 |
| 2024-12-20 | 8.330 | 8.380 | 8.180 | 8.200 | 8.200 | 13,949,920 |
| 2024-12-19 | 8.440 | 8.480 | 8.260 | 8.360 | 8.360 | 12,980,440 |
| 2024-12-18 | 8.420 | 8.580 | 8.420 | 8.480 | 8.480 | 10,702,816 |
| 2024-12-17 | 8.610 | 8.680 | 8.410 | 8.430 | 8.430 | 15,166,055 |
| 2024-12-16 | 8.590 | 8.780 | 8.550 | 8.600 | 8.600 | 21,307,873 |
| 2024-12-13 | 8.800 | 8.800 | 8.490 | 8.680 | 8.680 | 32,901,935 |
| 2024-12-12 | 9.020 | 9.020 | 8.790 | 8.830 | 8.830 | 19,866,220 |
| 2024-12-11 | 8.840 | 9.050 | 8.830 | 8.980 | 8.980 | 14,205,852 |
| 2024-12-10 | 9.130 | 9.160 | 8.880 | 8.880 | 8.880 | 15,443,640 |
| 2024-12-09 | 9.090 | 9.100 | 8.960 | 9.000 | 9.000 | 12,031,580 |
| 2024-12-06 | 9.030 | 9.150 | 9.020 | 9.090 | 9.090 | 14,651,920 |
| 2024-12-05 | 9.100 | 9.150 | 8.960 | 9.040 | 9.040 | 17,590,178 |
| 2024-12-04 | 8.860 | 9.170 | 8.780 | 9.140 | 9.140 | 28,120,634 |
| 2024-12-03 | 8.630 | 8.880 | 8.550 | 8.870 | 8.870 | 19,070,300 |
| 2024-12-02 | 8.480 | 8.640 | 8.380 | 8.630 | 8.630 | 16,106,760 |
| 2024-11-29 | 8.310 | 8.550 | 8.280 | 8.470 | 8.470 | 11,548,409 |
| 2024-11-28 | 8.350 | 8.360 | 8.270 | 8.290 | 8.290 | 7,388,009 |
| 2024-11-27 | 8.280 | 8.360 | 8.090 | 8.360 | 8.360 | 9,769,802 |
| 2024-11-26 | 8.360 | 8.380 | 8.270 | 8.290 | 8.290 | 8,465,812 |
| 2024-11-25 | 8.370 | 8.470 | 8.300 | 8.380 | 8.380 | 10,241,633 |
| 2024-11-22 | 8.730 | 8.790 | 8.360 | 8.360 | 8.360 | 18,365,744 |
| 2024-11-21 | 8.720 | 8.800 | 8.680 | 8.720 | 8.720 | 11,408,272 |
| 2024-11-20 | 8.680 | 8.760 | 8.630 | 8.750 | 8.750 | 12,706,014 |
| 2024-11-19 | 8.740 | 8.780 | 8.580 | 8.720 | 8.720 | 13,882,070 |
| 2024-11-18 | 8.730 | 8.930 | 8.680 | 8.740 | 8.740 | 19,114,851 |
| 2024-11-15 | 8.750 | 8.900 | 8.670 | 8.670 | 8.670 | 14,293,368 |
| 2024-11-14 | 8.880 | 8.920 | 8.720 | 8.750 | 8.750 | 15,943,628 |
| 2024-11-13 | 8.800 | 8.920 | 8.790 | 8.890 | 8.890 | 14,890,573 |
| 2024-11-12 | 8.900 | 9.000 | 8.770 | 8.840 | 8.840 | 17,730,627 |
| 2024-11-11 | 8.920 | 8.920 | 8.730 | 8.890 | 8.890 | 17,178,597 |
| 2024-11-08 | 9.060 | 9.180 | 8.860 | 8.970 | 8.970 | 25,033,377 |
| 2024-11-07 | 8.710 | 9.050 | 8.640 | 9.020 | 9.020 | 26,859,448 |
| 2024-11-06 | 8.680 | 8.840 | 8.670 | 8.760 | 8.760 | 22,136,800 |
| 2024-11-05 | 8.580 | 8.710 | 8.510 | 8.710 | 8.710 | 23,278,855 |
| 2024-11-04 | 8.640 | 8.660 | 8.490 | 8.620 | 8.620 | 17,721,990 |
| 2024-11-01 | 8.540 | 8.750 | 8.530 | 8.600 | 8.600 | 22,657,262 |
| 2024-10-31 | 8.500 | 8.560 | 8.410 | 8.520 | 8.520 | 16,644,838 |
| 2024-10-30 | 8.690 | 8.730 | 8.450 | 8.560 | 8.560 | 21,637,468 |
| 2024-10-29 | 9.180 | 9.200 | 8.700 | 8.700 | 8.700 | 37,654,014 |
| 2024-10-28 | 9.180 | 9.320 | 9.100 | 9.320 | 9.320 | 15,333,157 |
| 2024-10-25 | 9.180 | 9.290 | 9.140 | 9.220 | 9.220 | 12,322,903 |
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.