Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.550	22.850	22.450	22.760	22.760	1,328,300
2023-10-31	22.560	23.200	22.470	22.620	22.620	1,319,944
2023-10-30	22.640	23.100	22.460	22.680	22.680	2,660,398
2023-10-27	22.380	23.100	22.140	22.970	22.970	3,643,387
2023-10-26	20.880	22.580	20.880	22.470	22.470	4,771,916
2023-10-25	21.220	21.500	20.880	21.110	21.110	1,195,872
2023-10-24	20.350	21.100	20.120	21.060	21.060	1,452,358
2023-10-23	21.100	21.240	20.090	20.200	20.200	1,304,400
2023-10-20	21.580	21.710	20.860	20.910	20.910	1,508,100
2023-10-19	21.590	22.060	21.560	21.610	21.610	1,004,000
2023-10-18	22.360	22.390	21.490	21.850	21.850	1,602,700
2023-10-17	22.340	22.480	22.030	22.480	22.480	1,352,085
2023-10-16	22.140	22.360	21.830	22.320	22.320	1,272,400
2023-10-13	22.400	22.410	21.920	22.110	22.110	1,276,613
2023-10-12	22.610	22.790	22.310	22.550	22.550	1,137,700
2023-10-11	22.600	22.860	22.500	22.540	22.540	1,574,700
2023-10-10	22.810	22.810	22.370	22.500	22.500	1,864,800
2023-10-09	21.800	22.730	21.600	22.680	22.680	3,860,044
2023-09-28	21.540	21.820	21.540	21.710	21.710	1,162,881
2023-09-27	21.670	21.780	21.380	21.600	21.600	2,069,824
2023-09-26	22.550	22.700	21.610	21.790	21.790	3,521,611
2023-09-25	22.300	23.080	22.190	22.710	22.710	3,728,158
2023-09-22	23.860	23.940	22.080	22.680	22.680	7,452,579
2023-09-21	23.500	25.150	23.300	24.080	24.080	8,428,132
2023-09-20	24.000	24.300	23.260	23.310	23.310	4,265,830
2023-09-19	24.080	25.250	23.910	24.360	24.360	7,345,528
2023-09-18	24.130	24.500	23.580	23.980	23.980	4,422,344
2023-09-15	22.750	24.460	22.700	24.060	24.060	7,387,200
2023-09-14	22.890	22.940	22.360	22.720	22.720	1,749,506
2023-09-13	22.940	23.090	22.550	22.880	22.880	1,434,900
2023-09-12	22.970	23.200	22.780	23.040	23.040	1,323,200
2023-09-11	22.470	23.060	22.320	23.050	23.050	2,292,100
2023-09-08	22.110	22.590	21.980	22.510	22.510	1,275,169
2023-09-07	22.770	22.880	22.160	22.180	22.180	1,547,000
2023-09-06	22.500	22.890	22.370	22.850	22.850	1,410,400
2023-09-05	22.370	22.880	22.310	22.700	22.700	1,793,164
2023-09-04	22.210	22.490	22.030	22.460	22.460	1,674,164
2023-09-01	22.400	22.620	21.910	22.080	22.080	2,246,100
2023-08-31	22.760	22.870	22.310	22.380	22.380	1,369,600
2023-08-30	23.120	23.410	22.660	22.800	22.800	2,339,116
2023-08-29	22.040	23.220	22.040	23.210	23.210	2,063,950
2023-08-28	23.310	23.990	22.260	22.290	22.290	2,730,000
2023-08-25	22.520	23.640	22.350	22.350	22.350	2,186,864
2023-08-24	22.910	23.100	22.530	22.710	22.710	1,246,422
2023-08-23	23.350	23.470	22.990	23.040	23.040	940,016
2023-08-22	23.530	23.540	22.750	23.350	23.350	1,677,553
2023-08-21	23.480	23.740	23.200	23.570	23.570	1,282,500
2023-08-18	23.400	23.820	23.210	23.320	23.320	1,448,375
2023-08-17	22.830	23.370	22.590	23.310	23.310	1,164,474
2023-08-16	23.190	23.350	22.830	22.830	22.830	1,426,301
2023-08-15	23.600	23.710	23.100	23.270	23.270	1,390,432
2023-08-14	23.620	23.900	23.420	23.660	23.660	1,637,728
2023-08-11	25.260	25.260	23.150	23.490	23.490	4,790,598
2023-08-10	25.090	25.170	25.000	25.060	25.060	931,300
2023-08-09	25.370	25.470	25.030	25.090	25.090	1,225,600
2023-08-08	25.250	25.380	25.100	25.310	25.310	1,384,127
2023-08-07	25.360	25.420	24.950	25.220	25.220	2,439,616
2023-08-04	25.420	25.600	25.100	25.360	25.360	2,348,445
2023-08-03	25.070	25.660	24.930	25.380	25.380	2,829,381
2023-08-02	25.100	25.450	24.920	25.160	25.160	1,752,355

← NewerPage 13 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.