Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.300	11.350	10.880	11.100	11.100	3,647,000
2025-04-25	10.910	11.130	10.850	11.110	11.110	2,927,500
2025-04-24	10.920	10.960	10.800	10.900	10.900	2,353,116
2025-04-23	10.850	10.950	10.800	10.890	10.890	1,211,600
2025-04-22	10.900	10.960	10.720	10.850	10.850	1,625,500
2025-04-21	10.590	10.940	10.590	10.850	10.850	1,981,400
2025-04-18	10.830	10.830	10.510	10.750	10.750	1,410,500
2025-04-17	10.690	10.840	10.480	10.740	10.740	2,478,591
2025-04-16	10.920	11.100	10.590	10.820	10.820	3,743,600
2025-04-15	10.960	10.990	10.770	10.900	10.900	1,685,700
2025-04-14	10.950	11.100	10.790	10.870	10.870	2,985,500
2025-04-11	10.970	11.060	10.700	10.870	10.870	3,357,000
2025-04-10	10.790	11.070	10.470	10.860	10.860	3,220,000
2025-04-09	10.000	10.450	9.240	10.430	10.430	4,335,100
2025-04-08	10.000	10.430	9.730	9.970	9.970	4,744,100
2025-04-07	11.120	11.190	9.470	9.690	9.690	5,838,468
2025-04-03	11.740	12.060	11.610	11.840	11.840	3,246,616
2025-04-02	11.950	12.000	11.410	11.830	11.830	3,603,768
2025-04-01	11.300	11.880	11.270	11.610	11.610	3,681,400
2025-03-31	11.250	11.380	10.800	11.280	11.280	4,327,900
2025-03-28	12.070	12.070	11.400	11.400	11.400	2,369,562
2025-03-27	12.160	12.180	11.600	11.770	11.770	4,517,000
2025-03-26	11.830	12.070	11.680	11.980	11.980	2,453,600
2025-03-25	11.600	11.940	11.260	11.810	11.810	4,439,000
2025-03-24	12.000	12.120	11.180	11.460	11.460	4,778,462
2025-03-21	12.230	12.230	11.910	12.030	12.030	2,447,042
2025-03-20	12.000	12.160	11.880	12.080	12.080	3,326,242
2025-03-19	11.900	12.260	11.690	12.000	12.000	4,223,000
2025-03-18	11.560	11.960	11.510	11.960	11.960	4,869,800
2025-03-17	11.780	11.780	11.330	11.610	11.610	3,957,400
2025-03-14	11.540	11.620	11.290	11.580	11.580	3,899,662
2025-03-13	11.540	11.850	11.100	11.430	11.430	4,108,362
2025-03-12	11.260	11.490	11.050	11.430	11.430	3,234,553
2025-03-11	11.060	11.200	11.000	11.120	11.120	1,592,900
2025-03-10	11.060	11.480	11.060	11.220	11.220	2,438,840
2025-03-07	11.040	11.250	10.900	11.110	11.110	2,641,700
2025-03-06	10.840	11.150	10.710	11.000	11.000	2,798,800
2025-03-05	10.740	10.930	10.560	10.850	10.850	2,174,300
2025-03-04	10.700	10.980	10.650	10.790	10.790	2,261,200
2025-03-03	10.580	11.020	10.550	10.800	10.800	2,871,900
2025-02-28	10.960	10.960	10.480	10.520	10.520	2,329,100
2025-02-27	11.020	11.110	10.720	10.980	10.980	2,636,000
2025-02-26	11.190	11.360	10.910	11.020	11.020	2,409,700
2025-02-25	11.180	11.400	11.100	11.190	11.190	2,535,900
2025-02-24	10.960	11.350	10.840	11.350	11.350	6,193,500
2025-02-21	10.560	10.930	10.410	10.860	10.860	3,828,866
2025-02-20	10.480	10.640	10.180	10.640	10.640	3,833,000
2025-02-19	10.560	10.860	10.380	10.480	10.480	3,965,000
2025-02-18	10.810	10.960	10.370	10.580	10.580	5,885,900
2025-02-17	10.440	10.760	10.310	10.630	10.630	3,920,400
2025-02-14	10.380	10.470	10.280	10.440	10.440	2,738,700
2025-02-13	10.260	10.490	10.160	10.350	10.350	5,202,700
2025-02-12	9.560	10.350	9.530	10.320	10.320	6,835,440
2025-02-11	9.730	9.780	9.490	9.560	9.560	2,354,240
2025-02-10	9.530	9.710	9.500	9.690	9.690	2,078,500
2025-02-07	9.440	9.670	9.410	9.490	9.490	2,788,940
2025-02-06	9.370	9.470	9.200	9.440	9.440	2,423,800
2025-02-05	9.200	9.410	9.070	9.370	9.370	2,464,400
2025-01-27	9.030	9.340	9.000	9.060	9.060	3,325,500
2025-01-24	8.900	9.050	8.790	8.930	8.930	2,392,200

← NewerPage 7 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.