Beijing Haohua Energy Resource Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.030	12.070	11.700	11.920	11.920	17,830,762
2026-10-15	12.800	12.820	11.830	11.900	11.790	26,542,816
2026-10-14	12.800	13.210	12.790	13.060	12.939	15,416,952
2026-10-13	12.870	13.050	12.700	12.910	12.791	13,763,527
2026-10-12	13.200	13.430	12.750	12.860	12.741	17,230,199
2026-10-09	13.100	13.280	12.980	13.170	13.170	18,248,006
2026-10-08	12.830	13.180	12.680	13.150	13.150	21,987,194
2026-09-30	12.670	12.940	12.530	12.730	12.730	13,862,400
2026-09-29	12.800	12.950	12.270	12.590	12.590	20,103,944
2026-09-28	12.930	13.140	12.540	12.890	12.890	15,603,947
2026-09-24	13.080	13.370	12.990	13.060	13.060	10,856,661
2026-09-23	13.400	13.660	13.200	13.250	13.250	13,125,155
2026-09-22	13.300	13.700	13.150	13.580	13.580	19,629,167
2026-09-21	12.820	13.570	12.700	13.500	13.500	23,139,327
2026-09-18	12.870	13.040	12.800	12.920	12.920	15,180,823
2026-09-17	12.950	13.110	12.820	12.930	12.930	13,727,104
2026-09-16	13.180	13.300	12.990	13.060	13.060	18,531,820
2026-09-15	13.120	13.330	13.050	13.130	13.130	17,570,571
2026-09-14	13.230	13.390	12.980	13.030	13.030	18,141,923
2026-09-11	13.620	13.700	13.200	13.250	13.250	24,945,660
2026-09-10	14.050	14.130	13.580	13.620	13.620	26,222,593
2026-09-09	13.550	14.100	13.500	14.050	14.050	35,498,864
2026-09-08	13.470	13.710	13.230	13.600	13.600	27,702,440
2026-09-07	13.670	13.790	13.100	13.370	13.370	35,090,354
2026-09-04	13.810	14.040	13.460	13.860	13.860	34,879,908
2026-09-03	13.710	14.280	13.620	13.700	13.700	29,422,851
2026-09-02	14.920	15.000	13.730	13.930	13.930	42,006,164
2026-09-01	14.700	15.190	14.530	14.600	14.600	50,159,639
2026-08-31	15.100	15.320	14.440	15.020	15.020	62,236,146
2026-08-28	14.270	14.900	14.070	14.810	14.810	55,228,998
2026-08-27	13.390	14.540	13.340	14.220	14.220	65,471,477
2026-08-26	12.900	13.500	12.750	13.330	13.330	38,339,069
2026-08-25	13.440	13.750	12.980	13.190	13.190	55,373,922
2026-08-24	12.800	13.540	12.550	13.510	13.510	76,216,994
2026-08-21	12.780	12.950	12.410	12.720	12.720	46,417,122
2026-08-20	12.310	13.200	12.310	12.750	12.750	68,399,818
2026-08-19	13.270	13.560	12.580	12.610	12.610	86,430,558
2026-08-18	12.650	13.450	12.500	13.030	13.030	56,744,725
2026-08-17	12.700	13.130	12.560	12.690	12.690	39,283,048
2026-08-14	12.520	13.000	12.310	12.840	12.840	51,647,676
2026-08-13	12.610	12.880	12.400	12.570	12.570	37,515,356
2026-08-12	12.460	12.850	12.370	12.630	12.630	49,754,092
2026-08-11	13.710	13.710	12.440	12.490	12.490	75,127,189
2026-08-10	13.500	13.880	13.190	13.390	13.390	62,655,270
2026-08-07	13.450	13.780	13.110	13.500	13.500	86,022,593
2026-08-06	11.720	12.720	11.700	12.720	12.720	30,929,690
2026-08-05	11.070	11.720	10.920	11.560	11.560	27,938,628
2026-08-04	11.140	11.320	10.880	11.160	11.160	28,196,497
2026-08-03	11.780	11.830	11.050	11.100	11.100	27,119,290
2026-07-31	10.830	11.900	10.730	11.780	11.780	29,434,823
2026-07-30	11.320	11.550	11.040	11.230	11.230	21,724,140
2026-07-29	10.760	11.450	10.670	11.330	11.330	32,022,904
2026-07-28	10.800	10.870	10.420	10.750	10.750	25,561,068
2026-07-27	10.550	11.000	10.550	10.960	10.960	31,007,332
2026-07-24	11.600	12.290	11.000	11.020	11.020	36,029,276
2026-07-23	11.310	11.850	10.920	11.710	11.710	40,531,567
2026-07-22	10.670	11.420	10.610	11.300	11.300	47,617,896
2026-07-21	11.200	11.200	10.400	10.770	10.770	46,489,449
2026-07-20	10.680	11.530	10.680	11.140	11.140	44,788,388
2026-07-17	11.000	11.450	10.390	10.480	10.480	34,820,186

Page 1 of 5 · 241 trading daysOlder →

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.