Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.230	25.320	24.820	25.210	25.210	2,179,071
2023-07-31	25.360	25.360	24.920	25.120	25.120	2,398,200
2023-07-28	25.010	25.290	24.980	25.250	25.250	1,523,200
2023-07-27	25.210	25.380	24.960	25.150	25.150	2,032,600
2023-07-26	24.990	25.460	24.720	25.210	25.210	2,995,867
2023-07-25	24.910	25.140	24.720	24.950	24.950	2,504,767
2023-07-24	24.990	25.150	24.710	24.780	24.780	2,353,100
2023-07-21	25.190	25.570	24.780	25.000	25.000	3,255,973
2023-07-20	26.770	26.960	25.160	25.320	25.320	5,999,758
2023-07-19	28.370	28.640	26.700	26.800	26.800	5,512,180
2023-07-18	29.180	29.570	27.610	28.000	28.000	7,077,829
2023-07-17	30.490	30.980	29.860	30.090	30.090	5,431,428
2023-07-14	29.920	31.200	29.310	30.500	30.500	9,366,667
2023-07-13	27.940	30.970	27.900	29.990	29.990	12,176,494
2023-07-12	28.200	29.100	27.770	27.800	27.800	3,793,871
2023-07-11	27.740	27.980	27.150	27.840	27.840	2,250,800
2023-07-10	29.000	29.800	27.510	27.520	27.520	4,193,079
2023-07-07	27.900	28.700	27.600	27.850	27.850	1,944,300
2023-07-06	28.000	28.280	27.700	27.900	27.900	1,672,029
2023-07-05	27.640	28.440	27.520	28.110	28.110	3,007,100
2023-07-04	27.270	28.270	27.150	27.590	27.590	2,556,334
2023-07-03	27.400	27.920	27.210	27.350	27.350	3,282,604
2023-06-30	28.200	28.980	27.300	27.390	27.390	6,515,298
2023-06-29	26.320	27.540	26.000	27.090	27.090	4,447,000
2023-06-28	25.800	26.480	25.570	26.320	26.320	3,447,766
2023-06-27	24.820	25.730	24.820	25.720	25.720	2,821,239
2023-06-26	25.500	26.190	24.810	24.990	24.990	3,529,414
2023-06-21	25.140	26.140	24.940	25.750	25.750	4,084,270
2023-06-20	25.560	25.560	25.070	25.140	25.140	2,048,413
2023-06-19	25.670	25.760	25.180	25.260	25.260	2,671,533
2023-06-16	25.750	26.050	25.320	25.670	25.670	2,526,100
2023-06-15	25.650	26.560	25.500	25.720	25.720	4,112,316
2023-06-14	25.180	26.050	25.130	25.450	25.450	3,554,050
2023-06-13	25.180	25.840	24.910	25.230	25.230	4,700,100
2023-06-12	28.010	28.030	24.900	25.480	25.480	9,739,995
2023-06-09	29.100	29.580	28.440	28.650	28.650	5,180,452
2023-06-08	27.950	29.440	27.810	28.770	28.770	5,479,339
2023-06-07	28.130	28.800	27.760	28.120	28.096	2,798,358
2023-06-06	29.000	29.400	27.990	28.190	28.166	4,792,598
2023-06-05	29.090	29.900	28.280	29.020	28.995	6,464,200
2023-06-02	28.500	29.140	27.920	28.900	28.875	4,463,532
2023-06-01	28.750	29.690	28.410	28.520	28.496	6,765,243
2023-05-31	27.150	29.280	26.910	29.080	29.055	9,112,937
2023-05-30	26.750	27.980	26.700	27.230	27.207	3,241,543
2023-05-29	26.990	27.250	26.600	26.710	26.687	1,679,687
2023-05-26	27.280	27.300	26.690	27.020	26.997	1,749,700
2023-05-25	27.000	27.680	26.700	27.120	27.097	2,913,514
2023-05-24	26.750	27.400	26.530	27.280	27.257	2,773,533
2023-05-23	26.420	26.980	26.010	26.890	26.867	3,283,863
2023-05-22	24.860	26.780	24.860	26.450	26.427	3,793,792
2023-05-19	25.190	25.190	24.600	24.870	24.849	791,872
2023-05-18	25.080	25.230	24.800	25.000	24.979	692,000
2023-05-17	24.830	25.280	24.430	25.080	25.059	1,147,800
2023-05-16	24.900	25.470	24.700	24.810	24.789	1,043,358
2023-05-15	24.710	24.980	24.400	24.860	24.839	1,180,000
2023-05-12	24.950	25.150	24.630	24.710	24.689	625,105
2023-05-11	24.390	25.120	24.350	24.870	24.849	1,009,200
2023-05-10	24.250	24.550	23.900	24.430	24.409	807,000
2023-05-09	24.800	24.900	23.660	24.080	24.059	1,754,480
2023-05-08	24.530	25.470	24.520	24.800	24.779	1,411,884

← NewerPage 14 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.