Henan BCCY Environmental Energy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.050	9.190	8.900	8.900	8.900	2,717,200
2025-01-22	9.000	9.090	8.860	8.960	8.960	2,146,700
2025-01-21	9.350	9.460	8.990	9.090	9.090	2,682,400
2025-01-20	9.120	9.380	8.940	9.290	9.290	2,534,200
2025-01-17	9.190	9.250	9.040	9.090	9.090	2,027,000
2025-01-16	9.210	9.370	9.130	9.230	9.230	2,550,100
2025-01-15	9.310	9.520	9.100	9.140	9.140	2,981,400
2025-01-14	8.810	9.360	8.680	9.310	9.310	4,793,000
2025-01-13	8.460	8.650	8.210	8.620	8.620	2,388,200
2025-01-10	8.870	8.950	8.360	8.500	8.500	1,992,900
2025-01-09	8.950	9.020	8.750	8.870	8.870	2,006,905
2025-01-08	8.950	9.050	8.600	8.900	8.900	2,886,305
2025-01-07	8.720	9.050	8.650	9.030	9.030	2,870,805
2025-01-06	8.810	8.850	8.270	8.680	8.680	2,834,200
2025-01-03	9.300	9.380	8.750	8.770	8.770	3,391,200
2025-01-02	9.460	9.730	9.200	9.280	9.280	2,864,700
2024-12-31	9.840	9.930	9.480	9.480	9.480	2,582,500
2024-12-30	10.230	10.230	9.710	9.740	9.740	4,265,400
2024-12-27	10.020	10.330	9.970	10.220	10.220	3,837,000
2024-12-26	9.960	10.160	9.900	9.990	9.990	2,304,900
2024-12-25	10.290	10.300	9.600	9.890	9.890	3,818,000
2024-12-24	10.350	10.470	10.000	10.250	10.250	3,026,429
2024-12-23	11.360	11.360	10.220	10.340	10.340	6,363,300
2024-12-20	11.320	11.560	11.240	11.340	11.340	3,624,700
2024-12-19	11.600	11.720	11.190	11.280	11.280	4,969,600
2024-12-18	11.710	12.080	11.240	11.650	11.650	6,858,900
2024-12-17	12.500	12.620	11.630	11.760	11.760	8,748,000
2024-12-16	12.000	13.000	11.990	12.490	12.490	11,937,815
2024-12-13	12.100	12.210	11.900	11.990	11.990	5,614,200
2024-12-12	11.730	12.110	11.660	12.100	12.100	7,776,732
2024-12-11	11.480	11.730	11.430	11.700	11.700	3,911,200
2024-12-10	11.810	11.840	11.460	11.510	11.510	4,677,066
2024-12-09	11.550	11.700	11.340	11.480	11.480	3,694,100
2024-12-06	11.510	11.640	11.360	11.580	11.580	5,614,800
2024-12-05	11.330	11.570	11.240	11.470	11.470	5,044,958
2024-12-04	11.400	11.970	11.230	11.300	11.300	8,054,458
2024-12-03	11.490	11.540	11.250	11.450	11.450	3,653,516
2024-12-02	11.300	11.490	11.220	11.490	11.490	4,562,800
2024-11-29	11.340	11.410	11.020	11.200	11.200	5,244,300
2024-11-28	11.200	11.660	11.150	11.350	11.350	5,938,600
2024-11-27	10.960	11.200	10.490	11.160	11.160	6,474,500
2024-11-26	11.550	11.650	11.040	11.100	11.100	8,023,700
2024-11-25	11.860	12.000	11.210	11.650	11.650	13,803,465
2024-11-22	11.750	12.680	11.750	12.160	12.160	14,057,700
2024-11-21	12.020	12.290	11.640	11.900	11.900	9,584,957
2024-11-20	11.020	12.450	10.990	12.030	12.030	13,680,083
2024-11-19	10.680	11.030	10.550	11.030	11.030	2,389,049
2024-11-18	11.020	11.170	10.510	10.650	10.650	3,215,000
2024-11-15	11.200	11.420	10.960	11.000	11.000	2,950,098
2024-11-14	11.500	11.620	11.140	11.210	11.210	3,233,200
2024-11-13	11.500	11.720	11.200	11.540	11.540	4,517,298
2024-11-12	11.590	11.850	11.340	11.540	11.540	5,556,498
2024-11-11	11.360	11.780	11.230	11.680	11.680	5,318,000
2024-11-08	12.000	12.020	11.310	11.390	11.390	8,412,429
2024-11-07	11.200	11.810	11.110	11.810	11.810	10,829,461
2024-11-06	10.880	11.690	10.630	11.290	11.290	9,478,000
2024-11-05	10.710	10.960	10.540	10.820	10.820	3,730,265
2024-11-04	10.430	10.630	10.230	10.580	10.580	2,170,100
2024-11-01	11.060	11.180	10.300	10.370	10.370	4,368,245
2024-10-31	10.760	11.100	10.700	11.020	11.020	3,264,658

← NewerPage 8 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.