Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.710	13.830	13.150	13.350	13.350	5,969,354
2026-04-23	13.150	13.620	13.020	13.560	13.560	6,433,300
2026-04-22	13.050	13.190	12.830	13.070	13.070	2,519,400
2026-04-21	13.130	13.230	12.920	13.040	13.040	2,893,828
2026-04-20	13.050	13.180	12.940	13.090	13.090	2,285,700
2026-04-17	13.420	13.420	12.930	13.080	13.080	3,285,800
2026-04-16	12.950	13.330	12.750	13.210	13.210	2,969,900
2026-04-15	13.180	13.280	12.880	12.930	12.930	2,310,400
2026-04-14	13.150	13.550	13.020	13.160	13.160	3,323,700
2026-04-13	13.100	13.180	12.510	13.020	13.020	3,648,600
2026-04-10	13.070	13.380	13.070	13.130	13.130	2,699,300
2026-04-09	13.360	13.390	12.930	13.000	13.000	3,247,062
2026-04-08	13.100	13.450	12.920	13.390	13.390	4,100,831
2026-04-07	12.440	12.840	12.350	12.700	12.700	3,087,600
2026-04-03	12.890	13.170	12.330	12.420	12.420	3,875,600
2026-04-02	13.280	13.460	12.750	12.900	12.900	3,660,612
2026-04-01	13.580	13.580	13.130	13.280	13.280	3,529,800
2026-03-31	13.520	13.640	13.000	13.020	13.020	3,113,500
2026-03-30	13.430	13.550	13.060	13.460	13.460	3,789,200
2026-03-27	13.190	13.710	13.180	13.480	13.480	3,719,800
2026-03-26	13.760	13.930	13.320	13.360	13.360	5,026,614
2026-03-25	13.890	14.300	13.560	13.650	13.650	6,338,300
2026-03-24	13.200	13.900	12.940	13.850	13.850	5,814,042
2026-03-23	13.540	13.540	12.540	12.700	12.700	5,946,009
2026-03-20	14.290	14.490	13.710	13.780	13.780	3,610,500
2026-03-19	14.580	14.710	14.160	14.220	14.220	3,034,035
2026-03-18	14.270	14.750	14.200	14.710	14.710	3,508,400
2026-03-17	14.870	14.910	14.200	14.200	14.200	5,274,200
2026-03-16	15.180	15.210	14.630	14.820	14.820	4,381,200
2026-03-13	15.490	15.570	15.050	15.130	15.130	4,747,281
2026-03-12	16.210	16.210	15.380	15.490	15.490	6,146,789
2026-03-11	16.500	16.740	16.010	16.190	16.190	7,825,524
2026-03-10	16.370	17.320	16.370	16.550	16.550	10,178,290
2026-03-09	16.280	16.640	15.800	16.360	16.360	8,469,787
2026-03-06	15.220	16.380	15.150	16.380	16.380	8,105,211
2026-03-05	15.300	15.490	15.040	15.220	15.220	5,034,208
2026-03-04	14.920	15.400	14.870	15.130	15.130	6,600,959
2026-03-03	15.040	15.570	14.900	14.910	14.910	9,095,178
2026-03-02	16.130	16.160	15.000	15.010	15.010	12,111,180
2026-02-27	15.590	16.480	15.500	16.440	16.440	9,817,653
2026-02-26	15.400	15.890	15.220	15.740	15.740	8,104,700
2026-02-25	15.200	15.750	15.010	15.270	15.270	7,864,728
2026-02-24	15.320	15.320	15.030	15.120	15.120	3,194,811
2026-02-13	15.090	15.220	14.890	15.090	15.090	4,600,200
2026-02-12	15.100	15.180	14.840	14.940	14.940	4,119,900
2026-02-11	14.990	15.300	14.810	15.100	15.100	5,201,911
2026-02-10	15.070	15.130	14.830	14.970	14.970	3,672,449
2026-02-09	15.490	15.550	14.790	14.920	14.920	7,501,717
2026-02-06	15.170	15.450	15.000	15.350	15.350	6,149,248
2026-02-05	15.230	15.640	15.100	15.280	15.280	8,136,396
2026-02-04	15.050	15.490	14.950	15.140	15.140	6,751,868
2026-02-03	15.040	15.290	14.750	15.120	15.120	9,816,161
2026-02-02	15.180	15.180	14.600	14.790	14.790	9,325,866
2026-01-30	15.160	16.050	14.680	15.660	15.660	14,385,320
2026-01-29	14.970	15.200	14.670	14.920	14.920	7,063,249
2026-01-28	15.290	15.570	14.780	15.000	15.000	7,249,991
2026-01-27	15.110	15.360	14.770	15.360	15.360	8,914,571
2026-01-26	14.980	15.380	14.760	15.160	15.160	6,575,377
2026-01-23	14.820	15.000	14.230	15.000	15.000	6,563,800
2026-01-22	14.990	15.230	14.760	14.790	14.790	7,047,897

← NewerPage 3 of 5 · 242 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.