Beijing Haohua Energy Resource Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.220 | 9.290 | 9.150 | 9.190 | 9.190 | 12,307,345 |
| 2024-10-23 | 9.340 | 9.340 | 9.140 | 9.260 | 9.260 | 17,206,546 |
| 2024-10-22 | 9.310 | 9.350 | 9.190 | 9.290 | 9.290 | 15,152,632 |
| 2024-10-21 | 9.300 | 9.390 | 9.120 | 9.270 | 9.270 | 18,868,942 |
| 2024-10-18 | 9.250 | 9.440 | 9.160 | 9.300 | 9.300 | 21,131,776 |
| 2024-10-17 | 9.370 | 9.560 | 9.220 | 9.230 | 9.230 | 12,621,690 |
| 2024-10-16 | 9.230 | 9.470 | 9.230 | 9.360 | 9.360 | 12,416,074 |
| 2024-10-15 | 9.490 | 9.710 | 9.290 | 9.390 | 9.390 | 18,825,472 |
| 2024-10-14 | 9.360 | 9.720 | 9.200 | 9.640 | 9.640 | 26,725,291 |
| 2024-10-11 | 10.030 | 10.030 | 9.150 | 9.380 | 9.380 | 47,793,682 |
| 2024-10-10 | 9.100 | 10.040 | 9.100 | 10.040 | 10.040 | 30,554,323 |
| 2024-10-09 | 9.780 | 9.790 | 9.120 | 9.130 | 9.130 | 32,695,608 |
| 2024-10-08 | 10.860 | 10.980 | 9.620 | 10.060 | 10.060 | 45,272,911 |
| 2024-09-30 | 9.760 | 10.250 | 9.680 | 10.020 | 10.020 | 44,039,699 |
| 2024-09-27 | 9.430 | 9.630 | 9.310 | 9.580 | 9.580 | 13,137,204 |
| 2024-09-26 | 8.920 | 9.420 | 8.920 | 9.400 | 9.400 | 19,777,679 |
| 2024-09-25 | 9.150 | 9.290 | 8.920 | 8.940 | 8.940 | 24,957,375 |
| 2024-09-24 | 8.450 | 9.120 | 8.400 | 9.080 | 9.080 | 27,275,105 |
| 2024-09-23 | 8.200 | 8.470 | 8.140 | 8.390 | 8.390 | 11,341,991 |
| 2024-09-20 | 8.190 | 8.270 | 8.080 | 8.170 | 8.170 | 8,685,148 |
| 2024-09-19 | 8.110 | 8.260 | 7.970 | 8.230 | 8.230 | 12,428,484 |
| 2024-09-18 | 7.720 | 8.120 | 7.670 | 8.100 | 8.100 | 14,017,642 |
| 2024-09-13 | 7.880 | 7.910 | 7.700 | 7.720 | 7.720 | 8,398,747 |
| 2024-09-12 | 7.660 | 7.910 | 7.660 | 7.870 | 7.870 | 15,839,281 |
| 2024-09-11 | 7.790 | 7.790 | 7.500 | 7.620 | 7.620 | 13,215,619 |
| 2024-09-10 | 7.920 | 8.030 | 7.740 | 7.850 | 7.850 | 11,032,996 |
| 2024-09-09 | 8.070 | 8.100 | 7.840 | 7.920 | 7.920 | 13,732,510 |
| 2024-09-06 | 8.280 | 8.300 | 8.110 | 8.130 | 8.130 | 9,879,880 |
| 2024-09-05 | 8.530 | 8.650 | 8.170 | 8.240 | 8.240 | 18,742,684 |
| 2024-09-04 | 8.700 | 8.730 | 8.470 | 8.550 | 8.550 | 11,778,341 |
| 2024-09-03 | 8.740 | 8.980 | 8.630 | 8.750 | 8.750 | 18,270,596 |
| 2024-09-02 | 8.670 | 9.000 | 8.650 | 8.850 | 8.850 | 28,639,920 |
| 2024-08-30 | 8.550 | 8.860 | 8.520 | 8.660 | 8.660 | 21,929,032 |
| 2024-08-29 | 8.640 | 8.670 | 8.330 | 8.620 | 8.620 | 28,835,437 |
| 2024-08-28 | 8.720 | 9.040 | 8.590 | 8.640 | 8.640 | 39,192,763 |
| 2024-08-27 | 8.200 | 8.720 | 8.130 | 8.720 | 8.720 | 28,891,411 |
| 2024-08-26 | 8.040 | 8.070 | 7.900 | 7.930 | 7.930 | 7,790,320 |
| 2024-08-23 | 8.020 | 8.190 | 7.940 | 7.990 | 7.990 | 6,151,287 |
| 2024-08-22 | 8.050 | 8.140 | 7.950 | 8.040 | 8.040 | 6,369,696 |
| 2024-08-21 | 8.180 | 8.230 | 7.880 | 8.060 | 8.060 | 8,910,420 |
| 2024-08-20 | 8.460 | 8.480 | 8.070 | 8.180 | 8.180 | 11,443,967 |
| 2024-08-19 | 8.350 | 8.590 | 8.330 | 8.510 | 8.510 | 9,967,660 |
| 2024-08-16 | 8.270 | 8.430 | 8.220 | 8.380 | 8.380 | 11,075,178 |
| 2024-08-15 | 8.080 | 8.340 | 8.030 | 8.260 | 8.260 | 8,486,186 |
| 2024-08-14 | 8.180 | 8.200 | 8.070 | 8.080 | 8.080 | 5,666,502 |
| 2024-08-13 | 8.140 | 8.250 | 8.070 | 8.210 | 8.210 | 9,196,872 |
| 2024-08-12 | 8.050 | 8.190 | 7.970 | 8.190 | 8.190 | 8,870,433 |
| 2024-08-09 | 8.040 | 8.200 | 7.970 | 8.070 | 8.070 | 6,984,184 |
| 2024-08-08 | 8.000 | 8.070 | 7.920 | 7.990 | 7.990 | 5,493,160 |
| 2024-08-07 | 8.140 | 8.150 | 7.910 | 8.040 | 8.040 | 10,314,010 |
| 2024-08-06 | 7.900 | 8.110 | 7.860 | 8.030 | 8.030 | 9,887,096 |
| 2024-08-05 | 7.820 | 8.040 | 7.800 | 7.830 | 7.830 | 9,267,241 |
| 2024-08-02 | 7.940 | 8.010 | 7.850 | 7.900 | 7.900 | 6,347,213 |
| 2024-08-01 | 8.090 | 8.210 | 7.920 | 7.970 | 7.970 | 13,360,237 |
| 2024-07-31 | 7.760 | 8.070 | 7.700 | 8.060 | 8.060 | 12,972,098 |
| 2024-07-30 | 7.830 | 7.840 | 7.680 | 7.710 | 7.710 | 8,407,952 |
| 2024-07-29 | 7.950 | 7.980 | 7.770 | 7.850 | 7.850 | 8,326,749 |
| 2024-07-26 | 7.930 | 8.100 | 7.900 | 7.950 | 7.950 | 8,574,900 |
| 2024-07-25 | 8.100 | 8.100 | 7.890 | 7.960 | 7.960 | 9,129,040 |
| 2024-07-24 | 8.250 | 8.250 | 8.030 | 8.090 | 8.090 | 9,191,510 |
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.