Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.720	16.470	15.650	16.470	16.470	1,903,400
2024-01-24	15.760	15.990	15.080	15.740	15.740	2,242,200
2024-01-23	16.260	16.290	15.330	15.760	15.760	1,722,100
2024-01-22	16.850	16.850	15.610	15.750	15.750	2,466,380
2024-01-19	17.050	17.290	16.760	16.850	16.850	1,364,729
2024-01-18	17.180	17.270	16.450	17.050	17.050	2,272,705
2024-01-17	17.790	17.900	17.140	17.180	17.180	1,458,300
2024-01-16	18.260	18.260	17.380	17.790	17.790	2,329,000
2024-01-15	18.500	18.500	18.500	18.500	18.500	0
2024-01-12	18.580	19.030	18.470	18.500	18.500	2,337,401
2024-01-11	18.460	18.460	18.050	18.400	18.400	1,482,913
2024-01-10	18.170	18.530	17.830	18.160	18.160	1,559,700
2024-01-09	18.180	18.560	18.100	18.320	18.320	1,920,800
2024-01-08	18.970	18.980	18.240	18.260	18.260	2,588,600
2024-01-05	19.220	19.480	18.850	19.010	19.010	2,557,300
2024-01-04	19.460	19.810	19.100	19.430	19.430	3,592,850
2024-01-03	18.940	19.880	18.840	19.540	19.540	4,692,407
2024-01-02	18.800	19.300	18.800	19.060	19.060	2,092,615
2023-12-29	18.790	18.980	18.510	18.730	18.730	2,276,211
2023-12-28	17.910	19.180	17.820	18.820	18.820	2,753,400
2023-12-27	17.840	18.100	17.830	17.900	17.900	1,485,070
2023-12-26	18.030	18.090	17.810	17.920	17.920	1,226,600
2023-12-25	18.240	18.300	18.000	18.030	18.030	1,173,800
2023-12-22	18.700	18.700	18.180	18.240	18.240	1,740,657
2023-12-21	18.620	18.850	18.100	18.700	18.700	2,098,900
2023-12-20	18.970	19.280	18.630	18.660	18.660	2,028,429
2023-12-19	19.700	19.870	18.670	19.030	19.030	3,380,400
2023-12-18	20.210	20.260	19.650	19.670	19.670	1,225,400
2023-12-15	20.550	20.620	20.200	20.200	20.200	1,104,929
2023-12-14	20.610	20.750	20.340	20.470	20.470	927,400
2023-12-13	20.870	20.900	20.500	20.520	20.520	1,217,500
2023-12-12	20.590	20.990	20.320	20.870	20.870	1,951,600
2023-12-11	20.290	20.560	20.090	20.540	20.540	1,430,258
2023-12-08	20.690	20.900	20.280	20.300	20.300	1,370,500
2023-12-07	20.810	20.810	20.510	20.620	20.620	1,373,400
2023-12-06	20.900	21.260	20.770	20.800	20.800	1,649,700
2023-12-05	21.720	21.720	20.930	20.990	20.990	1,729,700
2023-12-04	21.610	21.790	21.420	21.520	21.520	1,093,400
2023-12-01	21.640	21.740	21.380	21.620	21.620	1,299,200
2023-11-30	21.830	22.070	21.350	21.640	21.640	2,227,200
2023-11-29	22.250	22.350	21.960	22.080	22.080	1,511,729
2023-11-28	21.970	22.320	21.620	22.250	22.250	2,088,336
2023-11-27	22.500	22.700	21.450	21.870	21.870	4,397,377
2023-11-24	23.160	23.300	22.760	23.080	23.080	2,416,300
2023-11-23	22.290	23.400	22.290	23.250	23.250	4,053,796
2023-11-22	22.670	22.840	22.300	22.350	22.350	2,086,100
2023-11-21	22.900	23.030	22.620	22.660	22.660	1,984,200
2023-11-20	22.650	22.990	22.650	22.900	22.900	1,767,145
2023-11-17	22.650	22.800	22.470	22.770	22.770	2,158,400
2023-11-16	23.150	23.540	22.560	22.650	22.650	4,453,000
2023-11-15	22.840	24.230	22.690	23.260	23.260	7,139,289
2023-11-14	22.810	22.810	22.430	22.740	22.740	2,165,481
2023-11-13	22.600	22.700	22.340	22.680	22.680	2,430,458
2023-11-10	22.100	22.590	21.910	22.310	22.310	3,284,839
2023-11-09	22.690	22.690	22.100	22.270	22.270	4,263,285
2023-11-08	24.310	24.500	22.400	22.710	22.710	9,481,918
2023-11-07	24.030	24.540	23.500	24.360	24.360	3,800,821
2023-11-06	24.160	24.800	23.640	23.950	23.950	4,262,718
2023-11-03	23.610	24.750	23.610	24.210	24.210	5,337,508
2023-11-02	22.380	24.350	22.370	23.980	23.980	8,505,148

← NewerPage 12 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.