Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.150	9.430	8.670	9.410	9.410	3,702,899
2026-10-22	9.510	9.680	9.260	9.320	9.320	2,137,200
2026-10-21	9.710	9.840	9.500	9.550	9.550	2,416,600
2026-10-20	9.370	9.640	9.350	9.500	9.500	2,167,100
2026-10-19	9.660	9.680	9.120	9.450	9.450	3,797,984
2026-10-16	9.710	10.050	9.560	9.730	9.730	3,447,900
2026-10-15	9.630	9.770	9.370	9.460	9.460	3,578,783
2026-10-14	10.130	10.280	9.730	9.800	9.800	2,971,219
2026-10-13	9.980	10.300	9.540	10.240	10.240	3,507,019
2026-10-12	10.310	10.350	9.930	10.130	10.130	2,907,900
2026-10-09	10.090	10.440	9.660	10.260	10.260	4,061,000
2026-10-08	10.480	10.680	10.220	10.380	10.380	2,417,096
2026-09-30	10.590	10.790	10.350	10.390	10.390	1,825,144
2026-09-29	10.350	10.660	10.150	10.530	10.530	2,622,100
2026-09-28	10.330	10.400	10.110	10.300	10.300	2,626,981
2026-09-24	10.350	10.440	10.200	10.310	10.310	2,959,954
2026-09-23	10.420	10.490	10.220	10.400	10.400	2,248,400
2026-09-22	10.340	10.520	10.150	10.420	10.420	2,532,636
2026-09-21	10.200	10.300	9.980	10.210	10.210	2,903,634
2026-09-18	10.170	10.250	9.900	9.940	9.940	3,142,343
2026-09-17	10.050	10.080	9.720	10.060	10.060	2,974,300
2026-09-16	9.810	10.150	9.690	10.130	10.130	3,225,100
2026-09-15	10.330	10.510	9.810	9.850	9.850	3,837,740
2026-09-14	10.090	10.580	10.070	10.420	10.420	3,543,437
2026-09-11	10.660	10.660	10.010	10.230	10.230	3,773,601
2026-09-10	10.630	10.870	10.550	10.620	10.620	2,983,100
2026-09-09	10.920	10.950	10.650	10.700	10.700	1,943,603
2026-09-08	10.650	10.950	10.650	10.920	10.920	1,766,600
2026-09-07	10.780	10.850	10.650	10.750	10.750	2,110,500
2026-09-04	10.780	10.950	10.650	10.760	10.760	2,226,100
2026-09-03	11.030	11.140	10.650	10.720	10.720	2,046,201
2026-09-02	11.000	11.030	10.800	10.960	10.960	1,669,894
2026-09-01	11.010	11.140	10.940	11.110	11.110	2,330,800
2026-08-31	10.750	11.070	10.630	11.010	11.010	2,621,100
2026-08-28	10.770	10.890	10.700	10.750	10.750	1,843,500
2026-08-27	10.830	10.900	10.700	10.780	10.780	1,961,100
2026-08-26	10.930	10.950	10.680	10.870	10.870	2,285,400
2026-08-25	10.430	10.920	10.400	10.860	10.860	2,392,600
2026-08-24	10.930	10.950	10.400	10.580	10.580	2,144,500
2026-08-21	10.670	10.830	10.440	10.750	10.750	1,890,329
2026-08-20	10.610	10.790	10.470	10.710	10.710	2,179,800
2026-08-19	10.720	10.850	10.200	10.450	10.450	3,681,400
2026-08-18	10.800	10.800	10.630	10.760	10.760	1,986,500
2026-08-17	10.520	10.820	10.380	10.800	10.800	2,792,300
2026-08-14	10.590	10.640	10.390	10.550	10.550	2,597,500
2026-08-13	10.700	10.750	10.540	10.540	10.540	2,192,900
2026-08-12	10.690	10.750	10.550	10.700	10.700	1,825,482
2026-08-11	10.690	10.860	10.450	10.640	10.640	2,128,700
2026-08-10	10.410	10.740	10.320	10.710	10.710	2,797,100
2026-08-07	10.470	10.550	10.250	10.460	10.460	2,507,612
2026-08-06	10.530	10.580	10.280	10.470	10.470	3,066,100
2026-08-05	10.430	10.600	10.200	10.340	10.340	3,062,096
2026-08-04	10.010	10.550	9.940	10.330	10.330	3,927,696
2026-08-03	9.650	10.050	9.530	9.980	9.980	3,303,238
2026-07-31	9.180	9.660	9.180	9.500	9.500	2,754,800
2026-07-30	9.410	9.570	9.050	9.170	9.170	3,289,900
2026-07-29	9.060	9.400	9.030	9.350	9.350	3,155,290
2026-07-28	8.990	9.350	8.820	9.060	9.060	2,954,435
2026-07-27	8.740	9.100	8.520	9.020	9.020	2,802,300
2026-07-24	8.940	8.980	8.570	8.820	8.820	2,809,500

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0240 CNY
2022-06-10	0.0680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.