Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.530	25.470	24.520	24.800	24.779	1,411,884
2023-05-05	26.860	26.860	24.750	24.830	24.809	3,497,000
2023-05-04	26.480	26.870	26.370	26.860	26.837	1,780,200
2023-04-28	26.700	27.170	26.340	26.540	26.517	2,643,000
2023-04-27	26.890	27.690	26.600	27.180	27.157	2,208,900
2023-04-26	27.300	27.500	26.250	27.130	27.107	2,857,200
2023-04-25	27.670	28.540	27.170	27.600	27.576	3,224,729
2023-04-24	27.250	28.700	26.740	27.840	27.816	4,298,229
2023-04-21	26.130	27.400	26.100	27.270	27.247	4,415,469
2023-04-20	25.780	26.790	25.590	26.440	26.417	2,160,042
2023-04-19	25.790	26.350	25.310	25.830	25.808	1,756,584
2023-04-18	26.140	26.180	25.550	25.630	25.608	979,629
2023-04-17	25.920	26.230	25.790	26.140	26.118	1,351,329
2023-04-14	26.090	26.180	25.550	25.920	25.898	1,326,829
2023-04-13	26.230	26.350	25.780	25.920	25.898	1,621,869
2023-04-12	24.850	26.600	24.850	26.370	26.348	4,027,394
2023-04-11	25.020	25.090	24.460	24.800	24.779	1,084,814
2023-04-10	25.320	25.660	24.800	24.850	24.829	1,524,153
2023-04-07	24.850	25.970	24.850	25.270	25.248	1,717,258
2023-04-06	24.720	24.810	24.270	24.700	24.679	1,206,358
2023-04-04	25.410	25.500	24.500	24.720	24.699	1,700,814
2023-04-03	25.500	25.600	25.130	25.500	25.478	1,365,654
2023-03-31	25.000	26.080	24.870	25.500	25.478	1,770,500
2023-03-30	24.450	25.520	24.210	25.080	25.059	2,322,720
2023-03-29	24.750	24.800	24.370	24.450	24.429	1,002,400
2023-03-28	25.130	25.130	24.620	24.680	24.659	1,081,100
2023-03-27	25.470	25.750	25.040	25.050	25.029	1,080,575
2023-03-24	25.500	26.000	25.370	25.600	25.578	935,000
2023-03-23	25.880	26.090	25.000	25.390	25.368	2,271,265
2023-03-22	26.150	26.580	25.880	26.080	26.058	927,700
2023-03-21	26.130	26.260	25.700	26.240	26.218	814,500
2023-03-20	26.300	26.710	25.400	25.700	25.678	1,568,300
2023-03-17	26.530	26.860	26.200	26.660	26.637	1,004,100
2023-03-16	27.180	27.180	26.250	26.250	26.228	1,132,400
2023-03-15	26.360	27.200	26.360	27.180	27.157	1,639,965
2023-03-14	26.190	26.550	25.620	26.550	26.527	1,783,000
2023-03-13	26.400	26.790	26.000	26.110	26.088	1,049,000
2023-03-10	26.500	26.910	26.250	26.510	26.487	880,076
2023-03-09	26.300	26.870	26.300	26.780	26.757	950,526
2023-03-08	26.000	26.620	25.910	26.470	26.447	1,029,602
2023-03-07	27.050	27.380	26.350	26.350	26.328	1,691,453
2023-03-06	28.330	28.330	27.000	27.250	27.227	2,465,465
2023-03-03	27.940	28.710	27.750	28.110	28.086	2,396,005
2023-03-02	27.800	28.420	27.610	27.940	27.916	1,846,677
2023-03-01	27.510	28.070	27.360	27.960	27.936	2,071,900
2023-02-28	27.860	28.000	27.350	27.680	27.656	2,372,065
2023-02-27	28.500	29.140	27.590	27.850	27.826	3,954,200
2023-02-24	29.820	30.480	28.700	28.850	28.825	4,534,177
2023-02-23	29.390	30.890	28.990	30.140	30.114	5,882,247
2023-02-22	28.390	30.470	27.610	29.480	29.455	6,070,998
2023-02-21	28.820	29.480	28.660	29.360	29.335	3,382,254
2023-02-20	28.650	29.420	28.130	28.900	28.875	3,391,725
2023-02-17	28.700	28.840	27.940	28.020	27.996	3,245,202
2023-02-16	30.150	30.180	28.350	28.650	28.626	4,309,455
2023-02-15	29.590	30.960	29.520	30.250	30.224	4,471,446
2023-02-14	29.620	30.330	29.010	29.690	29.665	4,435,546
2023-02-13	29.400	30.980	29.400	29.900	29.875	5,092,725
2023-02-10	29.430	30.320	28.910	29.420	29.395	4,414,417
2023-02-09	28.800	29.650	28.410	29.110	29.085	4,620,058
2023-02-08	27.510	29.490	27.200	29.000	28.975	8,090,823

← NewerPage 15 of 21 · 1,213 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.