Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.680	8.780	8.550	8.720	8.720	1,455,900
2024-07-26	8.520	8.670	8.510	8.660	8.660	1,576,230
2024-07-25	8.320	8.570	8.150	8.510	8.510	2,091,200
2024-07-24	8.500	8.650	8.240	8.420	8.420	2,257,640
2024-07-23	8.680	8.920	8.400	8.480	8.480	2,661,600
2024-07-22	8.510	8.750	8.420	8.680	8.680	1,617,900
2024-07-19	8.720	8.750	8.370	8.510	8.510	2,783,329
2024-07-18	8.580	8.590	8.300	8.560	8.560	1,624,400
2024-07-17	9.000	9.000	8.560	8.580	8.580	1,678,900
2024-07-16	8.880	8.950	8.720	8.820	8.820	1,560,858
2024-07-15	9.000	9.020	8.740	8.790	8.790	1,454,800
2024-07-12	9.100	9.200	8.910	9.000	9.000	2,044,804
2024-07-11	8.750	9.110	8.740	9.060	9.060	2,836,500
2024-07-10	8.630	8.840	8.410	8.640	8.640	2,409,900
2024-07-09	8.390	8.620	8.210	8.580	8.580	2,194,245
2024-07-08	8.740	8.810	8.450	8.470	8.470	1,805,900
2024-07-05	8.660	8.880	8.530	8.850	8.850	1,910,251
2024-07-04	9.100	9.160	8.660	8.660	8.660	2,405,800
2024-07-03	9.200	9.230	9.060	9.130	9.130	1,698,629
2024-07-02	9.000	9.310	8.870	9.200	9.200	2,792,358
2024-07-01	9.090	9.210	8.770	8.960	8.960	2,196,600
2024-06-28	9.060	9.300	8.900	9.090	9.090	1,693,746
2024-06-27	9.190	9.310	8.920	9.050	9.050	2,213,912
2024-06-26	8.750	9.200	8.520	9.170	9.170	3,407,400
2024-06-25	8.900	9.020	8.640	8.690	8.690	2,421,658
2024-06-24	9.130	9.250	8.710	8.730	8.730	2,791,504
2024-06-21	9.230	9.450	9.040	9.190	9.190	1,817,078
2024-06-20	9.610	9.630	9.220	9.240	9.240	1,737,679
2024-06-19	9.510	9.780	9.430	9.610	9.610	2,198,500
2024-06-18	9.300	9.570	9.250	9.560	9.560	1,887,649
2024-06-17	9.650	9.650	9.220	9.300	9.300	2,116,045
2024-06-14	9.740	9.820	9.500	9.550	9.550	1,928,129
2024-06-13	9.900	10.050	9.680	9.740	9.740	2,179,500
2024-06-12	9.780	9.980	9.560	9.870	9.870	2,363,800
2024-06-11	9.880	9.880	9.400	9.660	9.660	2,564,230
2024-06-07	9.490	9.920	9.360	9.870	9.870	3,522,386
2024-06-06	9.940	10.010	9.170	9.290	9.290	3,383,004
2024-06-05	10.100	10.140	9.910	9.910	9.910	2,167,500
2024-06-04	10.520	10.520	9.880	10.210	10.210	3,318,600
2024-06-03	10.850	10.910	10.300	10.530	10.530	4,016,113
2024-05-31	11.010	11.180	10.870	10.900	10.900	4,588,394
2024-05-30	11.780	12.270	11.150	11.250	11.250	5,999,200
2024-05-29	11.750	11.840	11.360	11.510	11.510	5,860,400
2024-05-28	11.330	12.000	11.240	11.750	11.750	6,902,871
2024-05-27	11.290	11.900	11.000	11.500	11.500	6,406,196
2024-05-24	11.100	11.840	10.940	11.130	11.130	4,816,471
2024-05-23	11.410	11.480	10.880	10.900	10.900	3,060,600
2024-05-22	10.930	11.450	10.900	11.390	11.390	4,131,770
2024-05-21	11.350	11.370	10.860	10.950	10.950	4,296,257
2024-05-20	11.260	11.590	11.260	11.400	11.400	3,217,800
2024-05-17	11.520	11.860	11.300	11.440	11.440	4,146,884
2024-05-16	11.500	11.680	11.420	11.520	11.520	3,591,958
2024-05-15	11.880	11.920	11.380	11.490	11.490	5,253,011
2024-05-14	12.100	12.210	11.560	11.870	11.870	9,088,872
2024-05-13	13.010	13.180	11.920	12.090	12.090	11,446,976
2024-05-10	12.600	13.810	12.130	13.420	13.420	15,453,096
2024-05-09	11.700	13.050	11.700	13.030	13.030	11,218,785
2024-05-08	11.530	12.610	11.340	11.860	11.860	7,764,800
2024-05-07	11.320	11.550	11.250	11.550	11.550	2,203,800
2024-05-06	10.920	11.470	10.860	11.340	11.340	2,640,329

← NewerPage 10 of 21 · 1,212 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.