Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.630	14.700	14.300	14.450	14.450	2,251,585
2025-10-24	14.610	14.740	14.300	14.350	14.350	2,298,000
2025-10-23	14.560	14.700	14.410	14.620	14.620	2,192,200
2025-10-22	14.580	14.690	14.500	14.560	14.560	1,489,800
2025-10-21	14.300	14.630	14.240	14.560	14.560	1,899,501
2025-10-20	14.470	14.500	14.160	14.300	14.300	2,066,100
2025-10-17	14.500	14.600	14.020	14.300	14.300	2,509,844
2025-10-16	14.480	14.560	14.120	14.180	14.180	1,487,720
2025-10-15	14.690	14.690	14.340	14.410	14.410	2,111,600
2025-10-14	14.990	14.990	14.400	14.710	14.710	2,789,500
2025-10-13	14.130	14.850	13.880	14.850	14.850	3,568,973
2025-10-10	15.460	15.460	14.870	14.870	14.870	2,849,900
2025-10-09	16.030	16.030	15.260	15.300	15.300	4,298,868
2025-09-30	15.810	15.870	15.610	15.710	15.710	2,366,460
2025-09-29	15.780	16.120	15.420	15.810	15.810	4,495,100
2025-09-26	15.700	16.000	15.510	15.860	15.860	3,861,050
2025-09-25	16.350	16.510	15.480	15.720	15.720	7,903,194
2025-09-24	15.690	16.260	15.470	16.250	16.250	5,494,404
2025-09-23	15.810	15.810	15.310	15.700	15.700	4,767,621
2025-09-22	15.740	15.770	15.500	15.700	15.700	1,980,500
2025-09-19	15.640	15.830	15.450	15.700	15.700	2,521,800
2025-09-18	15.910	15.910	15.410	15.580	15.580	4,233,000
2025-09-17	15.900	16.170	15.800	15.910	15.910	3,316,850
2025-09-16	15.880	16.200	15.510	15.960	15.960	4,624,853
2025-09-15	15.610	15.770	15.300	15.650	15.650	3,118,766
2025-09-12	15.800	15.830	15.170	15.440	15.440	5,435,900
2025-09-11	15.610	15.880	15.600	15.690	15.690	3,806,700
2025-09-10	15.720	15.860	15.570	15.710	15.710	2,957,000
2025-09-09	15.520	15.920	15.470	15.720	15.720	4,537,249
2025-09-08	15.240	16.020	14.810	15.570	15.570	6,229,882
2025-09-05	14.260	15.080	14.110	15.030	15.030	3,590,946
2025-09-04	14.020	14.390	13.850	14.200	14.200	3,422,216
2025-09-03	14.430	14.650	13.960	13.960	13.960	4,257,029
2025-09-02	14.650	14.680	14.040	14.390	14.390	5,241,013
2025-09-01	14.720	14.940	14.560	14.560	14.560	1,944,779
2025-08-29	14.890	15.140	14.640	14.680	14.680	2,764,000
2025-08-28	15.060	15.430	14.500	15.110	15.110	4,923,757
2025-08-27	15.500	15.900	15.080	15.100	15.100	5,070,755
2025-08-26	16.660	16.660	15.110	15.590	15.590	6,654,870
2025-08-25	15.870	15.900	15.590	15.800	15.800	3,235,300
2025-08-22	15.570	16.100	15.520	15.760	15.760	3,434,100
2025-08-21	15.500	15.830	15.480	15.610	15.610	2,513,200
2025-08-20	15.480	15.560	15.300	15.560	15.560	1,913,400
2025-08-19	15.050	15.510	14.940	15.470	15.470	3,439,100
2025-08-18	15.140	15.400	15.080	15.140	15.140	2,869,629
2025-08-15	15.000	15.250	14.960	15.150	15.150	3,473,200
2025-08-14	15.150	15.260	15.000	15.090	15.090	3,514,800
2025-08-13	15.600	15.620	15.090	15.100	15.100	3,922,800
2025-08-12	15.590	15.830	15.480	15.550	15.550	3,449,700
2025-08-11	15.140	15.860	14.880	15.640	15.640	6,440,747
2025-08-08	14.900	14.980	14.610	14.920	14.920	1,904,900
2025-08-07	14.850	15.000	14.780	14.810	14.810	2,066,096
2025-08-06	14.980	14.980	14.700	14.860	14.860	2,349,919
2025-08-05	14.990	15.230	14.830	14.910	14.910	2,333,562
2025-08-04	14.980	15.050	14.810	15.050	15.050	1,663,300
2025-08-01	14.600	15.020	14.560	14.970	14.970	4,176,462
2025-07-31	15.580	15.580	14.500	14.630	14.630	5,305,686
2025-07-30	15.190	15.540	15.090	15.500	15.500	4,512,658
2025-07-29	15.010	15.410	14.930	15.180	15.180	4,006,149
2025-07-28	15.180	15.180	14.950	15.010	15.010	1,857,530

← NewerPage 5 of 21 · 1,212 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.