Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	41.550	42.290	40.210	40.420	40.278	1,520,302
2022-02-09	39.960	40.910	39.900	40.880	40.736	992,140
2022-02-08	39.790	40.310	39.380	40.180	40.039	881,003
2022-02-07	39.900	40.460	39.210	39.800	39.660	952,973
2022-01-28	38.800	39.660	38.200	39.180	39.042	1,138,507
2022-01-27	40.090	40.300	38.510	38.520	38.385	1,484,138
2022-01-26	39.580	40.480	39.510	40.080	39.939	1,267,721
2022-01-25	41.600	41.950	39.140	39.400	39.261	2,078,624
2022-01-24	42.180	42.250	40.600	41.630	41.484	1,362,946
2022-01-21	42.950	42.950	41.850	42.180	42.032	1,547,367
2022-01-20	42.380	44.300	41.590	43.340	43.188	2,637,526
2022-01-19	42.760	43.180	41.580	42.380	42.231	1,718,428
2022-01-18	44.380	44.800	42.580	42.760	42.610	1,972,172
2022-01-17	43.000	44.460	43.000	44.310	44.154	1,774,127
2022-01-14	43.290	43.790	42.510	42.900	42.749	1,049,799
2022-01-13	44.350	44.350	43.180	43.250	43.098	1,191,788
2022-01-12	44.630	44.650	43.460	44.330	44.174	1,463,048
2022-01-11	44.130	44.570	43.770	44.190	44.035	829,142
2022-01-10	43.750	44.670	43.160	44.000	43.845	1,087,088
2022-01-07	47.100	47.550	43.750	43.750	43.596	2,511,575
2022-01-06	44.800	48.210	44.330	47.160	46.994	2,771,443
2022-01-05	46.640	46.640	44.270	44.810	44.652	2,511,700
2022-01-04	48.000	48.950	46.590	46.710	46.546	2,010,871
2021-12-31	47.620	48.890	47.620	48.000	47.831	1,570,425
2021-12-30	47.000	48.220	46.990	47.620	47.453	1,003,968
2021-12-29	47.770	48.250	47.000	47.290	47.124	1,149,848
2021-12-28	48.150	48.600	47.150	47.660	47.492	1,325,248
2021-12-27	47.690	48.520	46.870	48.130	47.961	1,324,842
2021-12-24	50.200	50.990	47.750	48.200	48.031	2,293,773
2021-12-23	49.610	50.700	49.430	50.300	50.123	2,108,722
2021-12-22	49.320	49.850	48.200	49.520	49.346	1,718,501
2021-12-21	49.500	50.000	48.100	49.050	48.878	2,212,682
2021-12-20	51.500	51.500	48.800	49.010	48.838	2,916,564
2021-12-17	53.400	54.550	51.500	51.500	51.319	3,254,070
2021-12-16	56.410	58.000	53.000	54.110	53.920	4,578,846
2021-12-15	55.950	58.500	54.690	57.070	56.869	4,184,935
2021-12-14	57.740	58.390	55.490	56.130	55.933	3,182,044
2021-12-13	57.570	60.010	54.660	57.050	56.849	6,311,910
2021-12-10	52.700	56.350	52.690	56.000	55.803	4,423,848
2021-12-09	53.500	54.180	52.010	52.400	52.216	3,051,663
2021-12-08	54.610	55.200	53.280	53.600	53.412	2,657,005
2021-12-07	55.100	55.870	52.290	54.110	53.920	3,342,451
2021-12-06	57.890	59.300	55.150	55.200	55.006	3,056,649
2021-12-03	56.500	58.770	55.600	57.190	56.989	3,350,673
2021-12-02	62.000	62.400	56.740	56.970	56.770	4,505,047
2021-12-01	59.160	61.550	57.900	61.010	60.795	3,481,249
2021-11-30	59.880	61.300	58.710	59.140	58.932	3,101,860
2021-11-29	57.010	60.790	57.010	60.010	59.799	5,098,885
2021-11-26	58.000	65.500	58.000	60.350	60.138	8,524,662
2021-11-25	54.530	61.000	54.400	57.790	57.587	8,250,412
2021-11-24	53.820	57.000	51.830	55.740	55.544	5,574,674
2021-11-23	52.710	56.040	52.610	53.610	53.422	5,054,470
2021-11-22	52.000	53.800	51.300	53.170	52.983	4,285,371
2021-11-19	55.700	55.700	52.700	53.920	53.730	4,519,112
2021-11-18	54.600	57.560	53.500	55.700	55.504	5,867,002
2021-11-17	54.000	56.560	52.790	54.860	54.667	5,653,031
2021-11-16	56.920	56.920	53.500	54.420	54.229	8,365,072
2021-11-15	47.510	56.940	47.510	56.940	56.740	11,128,167
2021-11-12	51.500	52.550	47.410	47.450	47.283	9,123,782
2021-11-11	47.450	49.670	45.650	47.770	47.602	6,716,570

← NewerPage 20 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.