Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.320	27.300	25.770	26.300	26.208	2,639,149
2022-05-11	25.340	27.760	25.050	26.570	26.477	3,504,787
2022-05-10	24.560	25.880	24.390	25.300	25.211	2,843,185
2022-05-09	23.750	25.740	23.380	25.200	25.111	3,020,243
2022-05-06	23.610	24.220	23.250	23.540	23.457	1,146,045
2022-05-05	23.810	24.500	23.670	24.050	23.965	1,007,940
2022-04-29	23.780	24.230	23.140	23.810	23.726	1,277,810
2022-04-28	23.770	24.150	23.210	23.620	23.537	1,164,707
2022-04-27	21.830	24.570	21.590	24.100	24.015	1,796,672
2022-04-26	25.150	25.150	22.690	22.690	22.610	1,277,271
2022-04-25	26.700	27.190	23.830	24.300	24.215	1,743,483
2022-04-22	26.460	27.400	25.850	27.130	27.035	1,116,135
2022-04-21	27.190	27.710	26.170	26.220	26.128	1,027,070
2022-04-20	28.200	29.200	27.640	28.020	27.922	1,119,424
2022-04-19	28.140	28.750	27.730	27.980	27.882	563,608
2022-04-18	27.700	28.180	26.860	28.150	28.051	666,471
2022-04-15	28.070	28.090	24.920	27.700	27.603	920,561
2022-04-14	27.920	28.710	27.920	28.270	28.171	689,266
2022-04-13	28.650	28.910	27.800	27.800	27.702	684,335
2022-04-12	28.840	29.070	28.000	28.910	28.808	802,460
2022-04-11	30.000	30.000	28.730	28.890	28.788	953,697
2022-04-08	30.450	30.690	29.800	30.200	30.094	830,308
2022-04-07	31.850	31.850	30.400	30.490	30.383	1,307,195
2022-04-06	31.470	32.430	31.230	31.770	31.658	1,284,131
2022-04-01	31.500	33.430	31.050	31.940	31.828	1,848,262
2022-03-31	32.980	32.980	31.680	31.710	31.599	895,056
2022-03-30	32.610	32.830	31.760	32.780	32.665	1,014,600
2022-03-29	34.430	34.430	31.850	32.160	32.047	1,926,663
2022-03-28	34.700	34.700	33.680	33.950	33.831	837,556
2022-03-25	35.100	35.640	34.310	34.540	34.419	700,058
2022-03-24	35.730	35.800	35.000	35.100	34.977	779,171
2022-03-23	36.780	37.000	35.780	35.970	35.844	997,246
2022-03-22	37.000	37.090	36.110	36.370	36.242	1,271,394
2022-03-21	36.320	37.340	35.740	37.120	36.990	2,344,292
2022-03-18	34.540	37.360	34.120	36.430	36.302	3,393,499
2022-03-17	33.770	35.150	33.770	34.540	34.419	1,918,824
2022-03-16	33.940	33.990	32.100	33.450	33.332	1,633,291
2022-03-15	34.340	34.880	32.770	32.790	32.675	1,764,100
2022-03-14	36.620	36.800	34.720	34.950	34.827	2,197,391
2022-03-11	37.000	37.340	35.800	37.190	37.059	1,339,915
2022-03-10	37.600	38.440	37.280	37.600	37.468	1,593,234
2022-03-09	37.200	38.370	35.580	37.220	37.089	1,867,388
2022-03-08	38.200	38.820	36.860	37.030	36.900	1,742,472
2022-03-07	40.460	41.740	38.390	38.810	38.674	3,030,083
2022-03-04	40.010	40.880	39.200	40.200	40.059	1,262,405
2022-03-03	41.020	41.300	39.880	40.000	39.859	1,156,134
2022-03-02	40.740	41.490	40.510	40.630	40.487	800,061
2022-03-01	40.770	42.000	40.660	41.080	40.936	1,053,456
2022-02-28	40.600	40.870	39.700	40.530	40.388	1,323,872
2022-02-25	40.800	41.880	40.400	40.730	40.587	1,766,562
2022-02-24	41.870	43.110	39.680	40.190	40.049	2,363,669
2022-02-23	40.800	42.500	40.580	42.000	41.852	1,602,128
2022-02-22	41.410	41.680	40.610	40.800	40.657	1,169,914
2022-02-21	40.550	41.880	40.300	41.700	41.553	1,360,035
2022-02-18	40.200	41.530	39.920	41.160	41.015	1,564,452
2022-02-17	40.150	42.820	39.790	40.900	40.756	2,780,103
2022-02-16	38.880	40.370	38.880	40.150	40.009	1,348,770
2022-02-15	39.430	39.500	37.850	38.700	38.564	1,028,715
2022-02-14	38.800	39.400	38.400	38.830	38.693	820,748
2022-02-11	40.050	40.240	38.980	39.190	39.052	1,379,096

← NewerPage 19 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.