Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.520	9.090	8.490	9.070	9.070	4,075,746
2026-07-22	8.880	8.960	8.450	8.550	8.550	3,552,500
2026-07-21	8.910	9.110	8.050	8.770	8.770	6,563,047
2026-07-20	9.210	9.680	8.780	8.940	8.940	3,906,200
2026-07-17	9.690	9.950	9.110	9.130	9.130	3,418,900
2026-07-16	9.490	9.920	9.390	9.700	9.700	3,013,000
2026-07-15	9.420	9.740	9.300	9.520	9.520	2,815,201
2026-07-14	9.200	9.450	9.020	9.420	9.420	3,376,500
2026-07-13	9.770	9.900	9.180	9.230	9.230	3,259,400
2026-07-10	9.410	10.030	9.370	9.760	9.760	3,463,929
2026-07-09	9.450	9.640	9.260	9.510	9.510	3,103,095
2026-07-08	10.030	10.100	9.260	9.420	9.420	3,638,300
2026-07-07	9.870	9.980	9.450	9.510	9.510	3,030,100
2026-07-06	9.820	10.120	9.790	9.910	9.910	2,572,100
2026-07-03	9.790	10.050	9.610	9.960	9.960	4,177,600
2026-07-02	9.960	10.300	9.600	9.600	9.600	3,938,004
2026-07-01	9.610	10.110	9.550	9.950	9.950	4,633,858
2026-06-30	9.750	9.890	9.500	9.680	9.680	3,554,400
2026-06-29	9.680	9.820	9.250	9.740	9.740	4,034,300
2026-06-26	9.960	9.960	9.500	9.770	9.770	3,982,767
2026-06-25	10.170	10.320	9.830	10.010	10.010	3,421,800
2026-06-24	10.920	11.060	10.310	10.350	10.350	3,713,900
2026-06-23	10.820	11.330	10.730	10.990	10.990	4,842,306
2026-06-22	10.890	10.960	10.310	10.890	10.890	3,646,151
2026-06-18	11.010	11.160	10.610	10.890	10.890	3,514,400
2026-06-17	11.620	11.620	10.880	11.000	11.000	5,254,812
2026-06-16	12.030	12.030	11.380	11.670	11.670	4,871,600
2026-06-15	12.000	12.470	11.900	12.110	12.110	5,615,919
2026-06-12	11.170	12.360	11.010	11.930	11.930	7,502,305
2026-06-11	11.280	11.440	10.860	10.990	10.990	3,539,356
2026-06-10	11.080	11.390	10.780	11.330	11.330	3,506,578
2026-06-09	11.260	11.460	10.970	11.250	11.250	3,162,600
2026-06-08	11.150	11.670	10.810	11.090	11.090	3,524,800
2026-06-05	11.320	11.780	10.950	11.680	11.680	3,672,378
2026-06-04	11.560	11.670	11.110	11.220	11.220	3,586,799
2026-06-03	11.880	11.920	11.500	11.630	11.630	2,810,900
2026-06-02	12.300	12.300	11.730	11.880	11.880	3,240,329
2026-06-01	11.820	12.380	10.480	12.300	12.300	3,448,300
2026-05-29	12.250	12.430	11.700	11.820	11.820	3,186,782
2026-05-28	12.100	12.460	11.860	12.250	12.250	3,532,500
2026-05-27	12.380	12.620	11.860	12.130	12.130	4,535,649
2026-05-26	12.670	12.770	12.320	12.410	12.410	3,085,500
2026-05-25	13.100	13.450	12.660	12.750	12.750	3,450,694
2026-05-22	12.690	13.220	12.540	13.140	13.140	3,926,874
2026-05-21	13.160	13.390	12.520	12.580	12.580	3,112,206
2026-05-20	13.370	13.390	13.030	13.180	13.180	2,850,017
2026-05-19	13.690	13.710	13.200	13.430	13.430	2,476,600
2026-05-18	13.330	13.690	13.190	13.650	13.650	3,268,500
2026-05-15	13.650	13.660	13.150	13.260	13.260	3,934,599
2026-05-14	13.710	13.800	13.410	13.420	13.420	3,177,900
2026-05-13	13.640	13.860	13.580	13.700	13.700	2,506,555
2026-05-12	13.910	13.980	13.580	13.640	13.640	2,919,700
2026-05-11	14.110	14.120	13.650	13.940	13.940	3,686,300
2026-05-08	13.930	14.130	13.880	13.920	13.920	3,056,200
2026-05-07	14.010	14.240	13.880	13.930	13.930	3,394,800
2026-05-06	14.050	14.230	13.840	13.940	13.940	4,292,900
2026-04-30	13.800	14.000	13.740	13.840	13.840	2,936,400
2026-04-29	13.380	13.840	13.110	13.680	13.680	4,433,900
2026-04-28	13.540	13.760	13.320	13.710	13.710	4,331,200
2026-04-27	13.350	13.560	12.870	13.540	13.540	4,769,201

← NewerPage 2 of 2 · 120 trading days

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.