Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	28.170	28.570	27.600	28.100	28.076	1,646,264
2022-08-04	27.900	28.330	27.520	28.170	28.146	1,571,239
2022-08-03	28.100	29.330	27.560	27.680	27.656	2,499,910
2022-08-02	30.160	30.280	27.950	28.190	28.166	4,470,206
2022-08-01	30.990	31.000	29.980	30.550	30.524	2,857,940
2022-07-29	31.180	31.790	30.520	30.950	30.924	3,350,933
2022-07-28	32.350	32.930	31.110	31.220	31.193	3,381,638
2022-07-27	32.900	33.050	31.500	32.000	31.973	3,304,356
2022-07-26	32.570	32.990	31.170	32.960	32.932	3,305,419
2022-07-25	34.000	34.690	32.500	32.570	32.542	4,147,382
2022-07-22	33.200	36.000	32.700	34.000	33.971	6,829,642
2022-07-21	32.420	34.000	31.860	33.380	33.352	5,151,442
2022-07-20	32.750	33.820	32.420	32.640	32.612	4,418,678
2022-07-19	34.150	34.150	32.450	32.750	32.722	6,115,850
2022-07-18	30.680	34.310	30.500	34.310	34.281	7,858,004
2022-07-15	31.000	31.550	29.850	30.160	30.134	4,677,547
2022-07-14	31.170	32.280	30.500	31.700	31.673	4,626,266
2022-07-13	32.000	34.750	30.980	31.170	31.143	7,502,633
2022-07-12	30.660	34.000	29.920	32.580	32.552	7,274,907
2022-07-11	29.240	31.500	28.670	31.060	31.034	5,627,064
2022-07-08	29.280	30.300	28.880	29.760	29.735	4,297,649
2022-07-07	29.460	29.980	28.770	29.510	29.485	3,810,174
2022-07-06	30.500	30.550	29.000	29.470	29.445	4,083,398
2022-07-05	30.880	31.290	29.640	30.310	30.284	7,379,152
2022-07-04	30.040	32.900	29.280	32.400	32.372	11,970,963
2022-07-01	25.320	30.190	25.320	30.190	30.164	7,461,584
2022-06-30	25.260	25.510	24.900	25.160	25.139	1,194,999
2022-06-29	26.140	26.220	25.200	25.250	25.228	1,458,585
2022-06-28	25.920	26.220	25.550	26.120	26.098	1,695,840
2022-06-27	25.960	25.960	25.310	25.540	25.518	1,107,100
2022-06-24	25.460	25.930	25.250	25.710	25.688	1,214,073
2022-06-23	24.830	25.960	24.740	25.290	25.268	1,611,036
2022-06-22	25.420	25.590	24.600	24.730	24.709	1,207,600
2022-06-21	26.050	26.430	25.210	25.470	25.448	1,214,444
2022-06-20	25.600	26.390	25.560	26.060	26.038	1,481,200
2022-06-17	25.800	26.100	25.040	25.470	25.448	1,418,696
2022-06-16	25.200	26.270	25.100	25.990	25.968	1,450,150
2022-06-15	26.030	26.380	25.350	25.370	25.348	1,791,334
2022-06-14	26.580	26.590	25.520	26.080	26.058	1,654,683
2022-06-13	26.240	27.340	25.500	26.800	26.777	1,796,987
2022-06-10	25.690	26.420	25.250	26.240	26.218	1,303,898
2022-06-09	26.490	26.600	25.390	25.510	25.420	1,383,113
2022-06-08	26.500	27.270	26.130	26.600	26.507	1,654,712
2022-06-07	26.810	27.680	26.200	26.350	26.257	1,843,786
2022-06-06	25.910	27.000	25.910	26.820	26.726	1,681,703
2022-06-02	26.520	26.930	25.960	26.670	26.576	2,133,700
2022-06-01	26.650	28.430	26.010	26.770	26.676	3,070,870
2022-05-31	26.010	27.320	26.010	26.800	26.706	2,398,719
2022-05-30	25.190	26.600	25.150	26.150	26.058	2,202,361
2022-05-27	24.340	26.000	24.340	25.460	25.371	2,405,305
2022-05-26	24.600	24.600	23.600	24.200	24.115	664,229
2022-05-25	23.610	24.180	23.610	24.180	24.095	1,127,859
2022-05-24	25.580	25.990	23.750	23.800	23.716	1,539,711
2022-05-23	25.650	25.650	25.210	25.580	25.490	924,130
2022-05-20	25.980	26.290	25.580	25.640	25.550	1,286,744
2022-05-19	25.510	26.350	25.350	25.980	25.889	1,314,807
2022-05-18	24.710	26.240	24.580	25.760	25.669	2,014,124
2022-05-17	25.500	25.500	24.300	24.700	24.613	949,800
2022-05-16	25.330	25.700	24.940	25.500	25.410	1,198,468
2022-05-13	26.380	26.380	25.130	25.480	25.390	1,854,472

← NewerPage 18 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.