Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26.800	28.000	26.700	27.590	27.567	3,848,974
2023-02-06	27.710	27.790	26.560	26.920	26.897	2,819,508
2023-02-03	28.390	28.500	26.750	27.410	27.387	3,977,162
2023-02-02	26.600	28.090	26.290	27.990	27.966	4,451,390
2023-02-01	25.850	26.600	25.840	26.600	26.577	2,203,600
2023-01-31	27.720	27.720	25.580	26.060	26.038	5,177,749
2023-01-30	27.200	28.240	26.920	27.700	27.676	2,271,858
2023-01-20	26.780	27.270	26.590	26.900	26.877	1,206,200
2023-01-19	26.820	27.910	26.570	26.610	26.587	1,635,745
2023-01-18	26.730	27.030	26.540	26.820	26.797	1,131,946
2023-01-17	26.800	27.170	26.730	26.980	26.957	768,309
2023-01-16	26.840	27.290	26.710	26.900	26.877	1,341,000
2023-01-13	27.210	27.360	26.500	26.840	26.817	1,724,933
2023-01-12	26.830	27.900	26.830	27.210	27.187	2,366,196
2023-01-11	27.610	27.620	26.650	26.720	26.697	1,416,933
2023-01-10	27.240	27.510	26.810	27.360	27.337	1,588,019
2023-01-09	27.860	28.220	27.020	27.340	27.317	2,089,709
2023-01-06	27.500	27.990	27.170	27.760	27.736	2,631,174
2023-01-05	26.740	27.480	26.300	27.450	27.427	3,909,867
2023-01-04	24.100	27.480	23.990	26.780	26.757	6,742,517
2023-01-03	22.520	23.990	22.310	23.910	23.890	1,868,145
2022-12-30	22.850	23.130	22.410	22.570	22.551	1,359,308
2022-12-29	23.410	23.480	22.820	22.850	22.831	1,449,668
2022-12-28	23.590	24.450	23.150	23.320	23.300	1,936,945
2022-12-27	25.110	25.180	23.300	23.800	23.780	2,683,616
2022-12-26	25.190	25.970	24.800	25.500	25.478	1,350,664
2022-12-23	25.990	25.990	24.830	25.050	25.029	1,069,250
2022-12-22	26.100	26.560	25.500	25.810	25.788	1,241,072
2022-12-21	26.810	26.890	26.030	26.090	26.068	1,403,209
2022-12-20	25.330	27.200	25.180	27.020	26.997	2,729,870
2022-12-19	26.460	26.660	25.300	25.460	25.438	1,334,849
2022-12-16	26.890	27.460	26.330	26.630	26.607	1,371,822
2022-12-15	26.180	27.280	26.160	26.990	26.967	1,493,992
2022-12-14	26.700	27.150	26.190	26.390	26.368	1,650,495
2022-12-13	26.550	26.890	26.300	26.860	26.837	1,009,594
2022-12-12	27.150	27.390	26.460	26.600	26.577	1,967,750
2022-12-09	27.570	28.410	26.880	27.160	27.137	2,617,020
2022-12-08	27.980	27.980	27.020	27.510	27.487	1,716,936
2022-12-07	27.500	27.970	27.420	27.840	27.816	1,161,460
2022-12-06	28.010	28.760	27.420	27.630	27.606	2,472,167
2022-12-05	28.190	29.910	27.990	28.360	28.336	4,837,126
2022-12-02	25.150	28.500	25.100	28.190	28.166	6,729,609
2022-12-01	25.580	26.080	25.140	25.250	25.228	1,822,291
2022-11-30	25.200	25.740	25.010	25.530	25.508	1,743,375
2022-11-29	25.030	25.300	24.750	25.170	25.149	1,390,698
2022-11-28	24.820	25.590	24.140	25.040	25.019	1,451,571
2022-11-25	25.120	25.160	24.740	24.950	24.929	1,023,249
2022-11-24	24.510	25.640	24.480	25.230	25.209	2,349,911
2022-11-23	24.550	24.680	23.870	24.510	24.489	1,789,956
2022-11-22	25.120	25.200	24.300	24.580	24.559	1,787,167
2022-11-21	25.220	25.240	24.500	25.100	25.079	2,047,360
2022-11-18	25.720	26.190	25.160	25.270	25.248	2,916,029
2022-11-17	26.800	26.820	25.620	26.120	26.098	2,740,430
2022-11-16	27.840	27.970	26.760	26.990	26.967	2,636,340
2022-11-15	26.510	28.150	25.980	27.850	27.826	4,690,353
2022-11-14	25.570	27.180	25.500	26.590	26.567	3,659,157
2022-11-11	26.190	27.170	25.310	25.700	25.678	5,297,200
2022-11-10	29.000	29.350	25.730	25.750	25.728	7,068,543
2022-11-09	28.740	28.750	26.740	27.380	27.357	4,920,932
2022-11-08	29.800	31.800	28.150	28.450	28.426	8,649,717

← NewerPage 16 of 21 · 1,220 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.