Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	30.420	31.320	29.810	29.850	29.825	4,488,180
2022-11-04	29.450	31.480	28.810	31.100	31.074	7,701,077
2022-11-03	28.770	29.320	28.300	28.520	28.496	3,852,778
2022-11-02	28.320	29.570	26.780	29.390	29.365	8,648,479
2022-11-01	27.560	28.790	27.010	28.100	28.076	5,608,576
2022-10-31	24.950	28.370	24.400	27.490	27.467	5,571,182
2022-10-28	24.270	25.170	23.960	24.490	24.469	2,497,965
2022-10-27	23.780	24.850	23.780	24.270	24.249	1,883,808
2022-10-26	22.380	24.080	22.220	23.850	23.830	1,178,534
2022-10-25	23.150	23.400	22.740	22.990	22.970	656,605
2022-10-24	23.860	24.160	23.110	23.200	23.180	568,157
2022-10-21	23.440	23.860	23.280	23.760	23.740	538,500
2022-10-20	23.520	23.790	23.220	23.440	23.420	635,200
2022-10-19	23.850	23.850	23.440	23.520	23.500	654,800
2022-10-18	24.000	24.200	23.550	23.800	23.780	772,229
2022-10-17	23.500	23.860	23.360	23.660	23.640	727,129
2022-10-14	23.430	23.900	23.070	23.500	23.480	962,100
2022-10-13	22.610	23.620	22.560	23.300	23.280	1,144,091
2022-10-12	21.490	22.980	21.300	22.580	22.561	655,603
2022-10-11	21.930	21.930	21.220	21.580	21.562	447,856
2022-10-10	21.850	22.330	21.580	21.630	21.612	636,662
2022-09-30	22.410	22.490	21.600	21.850	21.831	693,729
2022-09-29	23.370	23.370	22.290	22.320	22.301	698,200
2022-09-28	23.890	23.910	22.800	22.800	22.781	722,701
2022-09-27	22.790	23.770	22.600	23.700	23.680	813,607
2022-09-26	23.000	23.480	22.500	22.590	22.571	576,129
2022-09-23	24.010	24.090	23.220	23.260	23.240	754,262
2022-09-22	24.250	24.440	24.000	24.100	24.079	457,608
2022-09-21	24.400	24.420	23.600	24.280	24.259	604,897
2022-09-20	23.700	24.600	23.450	24.190	24.169	710,097
2022-09-19	23.380	23.970	22.960	23.700	23.680	694,605
2022-09-16	24.410	24.510	23.530	23.530	23.510	1,228,276
2022-09-15	25.900	25.970	24.320	24.510	24.489	1,341,229
2022-09-14	25.940	26.300	25.420	25.700	25.678	853,457
2022-09-13	26.010	26.760	25.850	26.340	26.318	1,213,570
2022-09-09	26.410	26.570	25.800	25.800	25.778	779,467
2022-09-08	26.640	27.180	26.200	26.280	26.258	1,193,070
2022-09-07	25.900	27.100	25.500	26.600	26.577	1,580,264
2022-09-06	26.000	26.400	25.520	26.010	25.988	822,471
2022-09-05	26.230	26.230	25.640	25.930	25.908	654,803
2022-09-02	25.500	26.500	25.420	26.000	25.978	1,021,800
2022-09-01	25.320	25.800	25.050	25.450	25.428	1,019,487
2022-08-31	26.230	26.230	24.800	25.160	25.139	1,479,331
2022-08-30	26.370	26.690	25.950	26.150	26.128	957,567
2022-08-29	26.010	26.710	25.800	26.630	26.607	905,900
2022-08-26	26.600	27.400	26.200	26.460	26.437	1,963,900
2022-08-25	28.450	28.780	26.900	27.030	27.007	2,417,681
2022-08-24	29.670	29.990	28.060	28.450	28.426	2,818,474
2022-08-23	29.800	30.410	29.620	30.040	30.014	2,279,766
2022-08-22	30.010	31.100	29.900	29.930	29.905	3,713,586
2022-08-19	28.680	30.900	27.780	30.580	30.554	6,159,676
2022-08-18	29.150	29.150	28.410	28.510	28.486	2,662,766
2022-08-17	28.010	29.500	27.890	29.190	29.165	4,280,170
2022-08-16	27.790	28.400	27.760	27.980	27.956	1,899,389
2022-08-15	27.390	27.850	27.070	27.790	27.766	1,493,169
2022-08-12	28.060	28.290	27.290	27.300	27.277	1,948,200
2022-08-11	28.000	28.280	27.780	28.060	28.036	1,537,865
2022-08-10	28.450	28.450	27.530	27.800	27.776	1,729,103
2022-08-09	28.620	28.960	28.120	28.200	28.176	1,754,041
2022-08-08	28.000	28.720	27.700	28.620	28.596	1,533,296

← NewerPage 17 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.