Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.090	15.300	14.990	15.010	15.010	2,140,171
2025-07-24	15.010	15.200	14.850	15.100	15.100	3,542,128
2025-07-23	15.170	15.300	14.900	15.020	15.020	4,738,800
2025-07-22	15.050	15.350	14.940	15.170	15.170	5,082,771
2025-07-21	15.450	15.500	15.010	15.020	15.020	6,949,468
2025-07-18	15.400	15.650	15.130	15.400	15.400	6,624,371
2025-07-17	14.980	15.430	14.750	15.430	15.430	7,395,263
2025-07-16	14.450	15.240	14.300	14.930	14.930	8,056,800
2025-07-15	14.690	14.730	13.970	14.440	14.440	7,301,368
2025-07-14	14.160	14.600	14.090	14.450	14.450	4,135,267
2025-07-11	14.110	14.410	13.960	14.170	14.170	4,672,300
2025-07-10	13.890	14.090	13.780	14.060	14.060	2,604,800
2025-07-09	13.890	14.170	13.820	13.900	13.900	3,707,200
2025-07-08	13.630	13.950	13.450	13.890	13.890	3,316,199
2025-07-07	13.200	13.640	13.090	13.640	13.640	3,414,300
2025-07-04	13.220	13.260	13.040	13.200	13.200	3,661,800
2025-07-03	13.220	13.280	12.950	13.190	13.190	3,132,200
2025-07-02	13.500	13.500	13.080	13.220	13.220	2,917,000
2025-07-01	13.330	13.500	13.230	13.380	13.380	3,513,199
2025-06-30	13.230	13.380	13.130	13.310	13.310	4,539,820
2025-06-27	13.100	13.180	12.830	13.120	13.120	3,389,771
2025-06-26	13.020	13.450	12.910	13.010	13.010	4,445,800
2025-06-25	13.000	13.100	12.800	12.970	12.970	2,840,400
2025-06-24	12.480	13.080	12.450	12.960	12.960	4,119,249
2025-06-23	12.190	12.600	12.140	12.500	12.500	3,034,900
2025-06-20	12.750	12.760	12.230	12.290	12.290	5,012,627
2025-06-19	12.610	12.750	12.460	12.660	12.660	4,801,700
2025-06-18	12.500	12.720	12.420	12.650	12.650	2,343,000
2025-06-17	12.590	12.850	12.420	12.640	12.640	3,685,129
2025-06-16	12.000	12.660	11.860	12.570	12.570	5,552,190
2025-06-13	12.990	12.990	12.050	12.050	12.050	6,723,400
2025-06-12	12.150	12.410	12.140	12.370	12.370	2,777,883
2025-06-11	12.200	12.280	12.090	12.190	12.190	2,128,300
2025-06-10	12.230	12.370	11.970	12.130	12.130	4,542,900
2025-06-09	12.220	12.250	12.020	12.230	12.230	2,935,800
2025-06-06	12.070	12.170	11.930	12.100	12.100	2,548,500
2025-06-05	11.960	12.120	11.940	12.000	12.000	1,894,200
2025-06-04	11.920	12.090	11.920	11.970	11.970	1,768,221
2025-06-03	11.830	12.070	11.830	11.990	11.990	2,106,583
2025-05-30	12.390	12.490	11.930	12.010	12.010	2,764,900
2025-05-29	12.020	12.220	11.970	12.210	12.210	2,786,400
2025-05-28	12.020	12.180	11.940	12.020	12.020	2,322,400
2025-05-27	11.880	12.030	11.820	12.030	12.030	2,422,500
2025-05-26	11.630	12.030	11.630	11.930	11.930	3,058,200
2025-05-23	11.740	11.800	11.600	11.630	11.630	3,283,300
2025-05-22	11.830	11.950	11.590	11.630	11.630	3,662,500
2025-05-21	12.050	12.100	11.770	11.880	11.880	3,725,100
2025-05-20	11.890	12.070	11.780	12.040	12.040	2,692,100
2025-05-19	11.810	11.970	11.750	11.890	11.890	2,637,500
2025-05-16	11.730	11.940	11.590	11.810	11.810	3,175,000
2025-05-15	11.750	11.780	11.520	11.730	11.730	2,985,680
2025-05-14	11.600	11.890	11.560	11.750	11.750	3,254,300
2025-05-13	11.500	11.710	11.460	11.640	11.640	4,594,100
2025-05-12	11.490	11.550	11.300	11.460	11.460	2,749,600
2025-05-09	11.440	11.510	11.310	11.420	11.420	2,874,600
2025-05-08	11.370	11.490	11.270	11.430	11.430	2,982,916
2025-05-07	11.410	11.590	11.280	11.360	11.360	3,133,700
2025-05-06	11.330	11.410	11.210	11.310	11.310	2,896,891
2025-04-30	11.120	11.380	11.070	11.260	11.260	2,378,000
2025-04-29	11.100	11.230	10.960	11.110	11.110	3,178,000

← NewerPage 6 of 21 · 1,219 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.