Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.970	15.330	14.560	14.990	14.990	11,691,487
2026-01-20	13.810	15.270	13.660	15.080	15.080	17,415,566
2026-01-19	12.710	14.070	12.710	13.660	13.660	8,870,072
2026-01-16	12.870	12.950	12.660	12.740	12.740	2,360,700
2026-01-15	12.820	12.970	12.730	12.850	12.850	2,261,506
2026-01-14	13.020	13.100	12.600	12.850	12.850	3,012,347
2026-01-13	13.040	13.230	12.720	12.990	12.990	2,842,758
2026-01-12	12.770	13.080	12.700	13.010	13.010	2,734,342
2026-01-09	12.740	12.850	12.530	12.750	12.750	3,097,623
2026-01-08	12.570	12.850	12.500	12.680	12.680	2,863,435
2026-01-07	12.860	12.930	12.530	12.580	12.580	2,608,100
2026-01-06	12.900	13.000	12.730	12.900	12.900	3,699,094
2026-01-05	12.750	12.980	12.630	12.920	12.920	3,546,453
2025-12-31	12.600	12.820	12.410	12.680	12.680	3,128,883
2025-12-30	12.270	12.770	12.260	12.580	12.580	3,001,300
2025-12-29	12.270	12.450	12.140	12.390	12.390	2,059,900
2025-12-26	12.300	12.360	12.200	12.320	12.320	2,158,556
2025-12-25	12.320	12.380	12.120	12.300	12.300	2,305,700
2025-12-24	12.300	12.360	12.100	12.310	12.310	3,209,012
2025-12-23	12.140	12.430	12.030	12.200	12.200	3,379,900
2025-12-22	12.350	12.710	12.030	12.180	12.180	3,804,453
2025-12-19	11.580	12.330	11.570	12.270	12.270	5,108,300
2025-12-18	11.010	11.670	11.010	11.590	11.590	7,488,376
2025-12-17	12.730	12.920	10.900	11.270	11.270	13,735,000
2025-12-16	13.110	13.180	12.740	12.770	12.770	2,341,300
2025-12-15	12.600	13.120	12.600	13.010	13.010	4,365,900
2025-12-12	13.630	13.780	12.700	12.810	12.810	5,596,981
2025-12-11	13.570	13.970	13.400	13.680	13.680	3,997,599
2025-12-10	13.610	13.680	13.300	13.550	13.550	2,636,200
2025-12-09	13.600	13.900	13.550	13.670	13.670	2,119,900
2025-12-08	13.730	13.800	13.400	13.710	13.710	2,940,400
2025-12-05	12.890	13.910	12.890	13.640	13.640	8,228,947
2025-12-04	13.180	13.200	12.740	12.860	12.860	2,481,055
2025-12-03	13.280	13.280	13.020	13.150	13.150	2,172,400
2025-12-02	13.360	13.560	13.050	13.130	13.130	2,265,200
2025-12-01	13.560	13.720	13.390	13.430	13.430	2,099,300
2025-11-28	13.260	13.460	13.210	13.450	13.450	1,755,000
2025-11-27	13.250	13.430	13.200	13.260	13.260	1,901,200
2025-11-26	13.470	13.610	13.220	13.240	13.240	1,947,200
2025-11-25	13.360	13.680	13.360	13.470	13.470	2,736,200
2025-11-24	13.600	13.640	13.100	13.430	13.430	3,393,205
2025-11-21	13.390	13.640	12.940	13.600	13.600	4,483,150
2025-11-20	13.330	14.070	12.900	13.540	13.540	7,809,904
2025-11-19	14.600	14.640	13.190	13.320	13.320	7,219,605
2025-11-18	14.600	14.700	14.370	14.670	14.670	1,754,700
2025-11-17	14.650	14.700	14.490	14.660	14.660	1,490,300
2025-11-14	14.310	14.760	14.250	14.650	14.650	2,615,205
2025-11-13	14.370	14.440	14.220	14.360	14.360	2,500,600
2025-11-12	14.680	14.680	14.320	14.370	14.370	2,233,894
2025-11-11	14.800	14.800	14.300	14.630	14.630	2,631,299
2025-11-10	14.290	14.890	14.270	14.800	14.800	3,394,010
2025-11-07	14.750	14.750	14.240	14.240	14.240	2,147,800
2025-11-06	14.620	14.750	14.460	14.750	14.750	2,123,490
2025-11-05	14.490	14.670	14.220	14.640	14.640	2,071,390
2025-11-04	14.230	14.460	14.200	14.380	14.380	1,852,000
2025-11-03	14.450	14.460	14.220	14.230	14.230	2,268,000
2025-10-31	14.170	14.390	14.030	14.260	14.260	2,445,694
2025-10-30	14.210	14.210	13.970	14.130	14.130	1,970,805
2025-10-29	14.690	14.690	14.030	14.270	14.270	2,902,800
2025-10-28	14.520	14.620	14.430	14.550	14.550	1,770,500

← NewerPage 4 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.