Henan BCCY Environmental Energy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.790 | 10.850 | 10.440 | 10.590 | 10.590 | 2,446,800 |
| 2024-10-29 | 11.390 | 11.690 | 10.750 | 10.790 | 10.790 | 4,100,100 |
| 2024-10-28 | 11.210 | 11.400 | 11.040 | 11.390 | 11.390 | 2,920,012 |
| 2024-10-25 | 10.730 | 11.120 | 10.730 | 11.030 | 11.030 | 2,656,700 |
| 2024-10-24 | 10.850 | 10.900 | 10.600 | 10.680 | 10.680 | 2,237,200 |
| 2024-10-23 | 10.870 | 11.090 | 10.750 | 10.840 | 10.840 | 3,146,700 |
| 2024-10-22 | 10.830 | 10.940 | 10.600 | 10.930 | 10.930 | 3,065,064 |
| 2024-10-21 | 10.530 | 10.880 | 10.400 | 10.750 | 10.750 | 4,033,535 |
| 2024-10-18 | 10.350 | 10.610 | 10.150 | 10.400 | 10.400 | 3,148,900 |
| 2024-10-17 | 10.520 | 10.680 | 10.150 | 10.200 | 10.200 | 2,779,500 |
| 2024-10-16 | 10.300 | 10.490 | 10.190 | 10.360 | 10.360 | 2,294,100 |
| 2024-10-15 | 10.510 | 10.750 | 10.270 | 10.320 | 10.320 | 3,125,364 |
| 2024-10-14 | 10.200 | 10.650 | 10.000 | 10.510 | 10.510 | 3,987,117 |
| 2024-10-11 | 10.610 | 10.610 | 9.890 | 10.000 | 10.000 | 3,861,897 |
| 2024-10-10 | 10.560 | 10.930 | 10.360 | 10.590 | 10.590 | 4,166,897 |
| 2024-10-09 | 11.600 | 11.610 | 10.360 | 10.360 | 10.360 | 6,312,664 |
| 2024-10-08 | 12.810 | 12.810 | 11.300 | 11.900 | 11.900 | 8,837,167 |
| 2024-09-30 | 9.700 | 11.000 | 9.610 | 10.790 | 10.790 | 7,331,385 |
| 2024-09-27 | 9.040 | 9.430 | 8.940 | 9.320 | 9.320 | 3,603,796 |
| 2024-09-26 | 8.610 | 8.850 | 8.610 | 8.840 | 8.840 | 1,876,600 |
| 2024-09-25 | 8.580 | 8.790 | 8.550 | 8.650 | 8.650 | 2,321,934 |
| 2024-09-24 | 8.210 | 8.470 | 8.160 | 8.470 | 8.470 | 2,133,300 |
| 2024-09-23 | 8.120 | 8.210 | 7.980 | 8.160 | 8.160 | 1,179,429 |
| 2024-09-20 | 8.230 | 8.230 | 8.030 | 8.100 | 8.100 | 1,326,400 |
| 2024-09-19 | 7.910 | 8.250 | 7.860 | 8.190 | 8.190 | 2,370,466 |
| 2024-09-18 | 8.120 | 8.160 | 7.720 | 7.850 | 7.850 | 1,918,500 |
| 2024-09-13 | 8.450 | 8.500 | 8.080 | 8.090 | 8.090 | 1,946,700 |
| 2024-09-12 | 8.550 | 8.650 | 8.460 | 8.460 | 8.460 | 1,801,300 |
| 2024-09-11 | 8.560 | 8.630 | 8.470 | 8.510 | 8.510 | 991,769 |
| 2024-09-10 | 8.420 | 8.580 | 8.340 | 8.580 | 8.580 | 1,591,969 |
| 2024-09-09 | 8.500 | 8.590 | 8.350 | 8.430 | 8.430 | 1,520,300 |
| 2024-09-06 | 8.660 | 8.800 | 8.480 | 8.580 | 8.580 | 1,782,600 |
| 2024-09-05 | 8.440 | 8.680 | 8.440 | 8.670 | 8.670 | 1,552,500 |
| 2024-09-04 | 8.420 | 8.530 | 8.360 | 8.440 | 8.440 | 1,192,900 |
| 2024-09-03 | 8.460 | 8.570 | 8.370 | 8.490 | 8.490 | 1,562,800 |
| 2024-09-02 | 8.660 | 8.820 | 8.510 | 8.520 | 8.520 | 2,016,000 |
| 2024-08-30 | 8.560 | 8.790 | 8.440 | 8.690 | 8.690 | 1,735,500 |
| 2024-08-29 | 8.470 | 8.600 | 8.330 | 8.570 | 8.570 | 1,380,958 |
| 2024-08-28 | 8.230 | 8.510 | 8.100 | 8.440 | 8.440 | 1,849,000 |
| 2024-08-27 | 8.400 | 8.490 | 8.170 | 8.250 | 8.250 | 1,859,758 |
| 2024-08-26 | 8.230 | 8.480 | 8.230 | 8.450 | 8.450 | 1,726,358 |
| 2024-08-23 | 8.340 | 8.450 | 8.160 | 8.290 | 8.290 | 1,834,569 |
| 2024-08-22 | 8.490 | 8.640 | 8.310 | 8.430 | 8.430 | 1,907,200 |
| 2024-08-21 | 8.500 | 8.650 | 8.370 | 8.490 | 8.490 | 1,513,869 |
| 2024-08-20 | 8.690 | 8.790 | 8.460 | 8.510 | 8.510 | 2,104,894 |
| 2024-08-19 | 8.720 | 8.820 | 8.580 | 8.690 | 8.690 | 1,648,494 |
| 2024-08-16 | 8.960 | 9.030 | 8.680 | 8.750 | 8.750 | 2,616,029 |
| 2024-08-15 | 8.990 | 9.120 | 8.840 | 8.980 | 8.980 | 2,471,200 |
| 2024-08-14 | 8.960 | 9.230 | 8.960 | 9.030 | 9.030 | 3,134,600 |
| 2024-08-13 | 8.880 | 9.100 | 8.620 | 8.970 | 8.970 | 5,324,134 |
| 2024-08-12 | 9.500 | 9.750 | 8.840 | 9.020 | 9.020 | 7,651,100 |
| 2024-08-09 | 9.110 | 9.110 | 8.780 | 8.880 | 8.880 | 1,489,500 |
| 2024-08-08 | 8.930 | 9.130 | 8.680 | 8.980 | 8.980 | 2,319,200 |
| 2024-08-07 | 8.900 | 9.010 | 8.770 | 8.920 | 8.920 | 1,543,900 |
| 2024-08-06 | 8.570 | 8.840 | 8.570 | 8.830 | 8.830 | 1,595,730 |
| 2024-08-05 | 8.890 | 9.110 | 8.560 | 8.560 | 8.560 | 1,890,901 |
| 2024-08-02 | 9.010 | 9.130 | 8.880 | 8.890 | 8.890 | 1,404,000 |
| 2024-08-01 | 9.090 | 9.160 | 9.000 | 9.070 | 9.070 | 1,676,549 |
| 2024-07-31 | 8.860 | 9.090 | 8.760 | 9.080 | 9.080 | 1,970,600 |
| 2024-07-30 | 8.750 | 8.900 | 8.630 | 8.830 | 8.830 | 1,474,100 |
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.