Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.060	11.120	10.570	10.800	10.800	3,295,919
2024-04-29	10.420	10.980	10.300	10.970	10.970	2,990,130
2024-04-26	10.360	10.520	10.100	10.420	10.420	2,732,400
2024-04-25	10.440	10.630	10.290	10.430	10.430	2,139,558
2024-04-24	10.260	10.550	10.170	10.410	10.410	2,577,158
2024-04-23	10.030	10.300	9.810	10.170	10.170	2,935,500
2024-04-22	10.030	10.210	9.600	9.860	9.860	2,451,800
2024-04-19	10.070	10.250	9.740	10.050	10.050	2,450,300
2024-04-18	10.270	10.490	9.810	10.070	10.070	3,334,600
2024-04-17	9.290	10.350	9.290	10.290	10.290	4,735,600
2024-04-16	10.500	10.500	9.150	9.180	9.180	4,970,800
2024-04-15	12.080	12.410	10.380	10.530	10.530	5,705,376
2024-04-12	12.530	12.750	12.180	12.210	12.210	1,899,800
2024-04-11	12.270	12.810	12.080	12.540	12.540	2,346,426
2024-04-10	12.920	13.010	12.160	12.380	12.380	2,588,400
2024-04-09	12.660	13.020	12.580	12.980	12.980	2,162,900
2024-04-08	13.420	13.420	12.610	12.610	12.610	2,538,400
2024-04-03	13.470	13.600	13.030	13.280	13.280	1,823,700
2024-04-02	13.440	13.530	13.230	13.420	13.420	1,815,947
2024-04-01	13.170	13.430	13.000	13.410	13.410	2,073,267
2024-03-29	12.820	13.100	12.790	12.930	12.930	1,021,200
2024-03-28	12.450	12.930	12.350	12.820	12.820	2,137,335
2024-03-27	12.950	13.100	12.400	12.410	12.410	2,417,209
2024-03-26	12.850	13.120	12.670	12.960	12.960	2,297,100
2024-03-25	13.370	13.390	12.860	12.860	12.860	2,403,100
2024-03-22	13.730	13.820	13.250	13.380	13.380	3,063,975
2024-03-21	13.880	14.020	13.500	13.730	13.730	2,577,488
2024-03-20	13.740	13.880	13.540	13.880	13.880	2,434,213
2024-03-19	13.680	13.860	13.570	13.690	13.690	2,619,913
2024-03-18	13.500	13.680	13.390	13.680	13.680	3,145,068
2024-03-15	13.160	13.570	12.910	13.430	13.430	3,695,300
2024-03-14	13.140	13.460	12.900	13.250	13.250	2,692,400
2024-03-13	13.300	13.300	12.840	13.140	13.140	2,148,500
2024-03-12	13.060	13.120	12.720	13.120	13.120	2,374,231
2024-03-11	12.650	12.870	12.420	12.870	12.870	1,888,515
2024-03-08	12.380	12.590	12.160	12.490	12.490	1,767,523
2024-03-07	12.740	12.740	12.270	12.350	12.350	2,075,106
2024-03-06	12.460	12.640	12.010	12.430	12.430	1,957,894
2024-03-05	12.840	12.840	12.210	12.260	12.260	2,910,785
2024-03-04	12.780	13.160	12.550	12.740	12.740	2,446,285
2024-03-01	12.800	13.280	12.610	12.850	12.850	2,626,900
2024-02-29	12.100	12.720	11.880	12.660	12.660	2,954,500
2024-02-28	13.880	14.190	12.200	12.250	12.250	4,447,842
2024-02-27	13.320	13.800	13.180	13.790	13.790	2,135,055
2024-02-26	13.010	13.830	12.910	13.310	13.310	3,537,402
2024-02-23	12.440	12.960	12.370	12.890	12.890	2,456,417
2024-02-22	12.010	12.440	12.010	12.350	12.350	2,189,000
2024-02-21	11.650	12.350	11.500	12.070	12.070	2,946,199
2024-02-20	11.570	11.890	11.350	11.750	11.750	2,848,313
2024-02-19	10.570	11.880	10.570	11.650	11.650	4,476,244
2024-02-08	9.610	10.790	8.440	10.610	10.610	5,514,602
2024-02-07	10.510	10.680	9.590	9.640	9.640	4,729,708
2024-02-06	10.700	11.190	9.360	10.470	10.470	5,303,258
2024-02-05	12.540	12.780	10.690	10.890	10.890	4,673,454
2024-02-02	13.920	14.240	12.350	12.800	12.800	2,962,500
2024-02-01	13.760	14.010	13.350	13.970	13.970	3,870,731
2024-01-31	14.810	15.100	13.900	13.900	13.900	3,471,113
2024-01-30	15.390	15.690	15.090	15.130	15.130	1,690,900
2024-01-29	16.280	16.370	15.490	15.490	15.490	2,002,700
2024-01-26	16.540	16.830	16.260	16.280	16.280	1,954,800

← NewerPage 11 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.