Liaoning Hongyang Energy Resource Invest Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.630 | 3.750 | 3.630 | 3.740 | 3.740 | 18,751,850 |
| 2022-02-07 | 3.550 | 3.630 | 3.530 | 3.590 | 3.590 | 9,333,400 |
| 2022-01-28 | 3.490 | 3.530 | 3.390 | 3.490 | 3.490 | 9,899,200 |
| 2022-01-27 | 3.540 | 3.570 | 3.470 | 3.480 | 3.480 | 8,910,450 |
| 2022-01-26 | 3.500 | 3.590 | 3.460 | 3.550 | 3.550 | 7,825,132 |
| 2022-01-25 | 3.660 | 3.690 | 3.500 | 3.500 | 3.500 | 13,219,401 |
| 2022-01-24 | 3.730 | 3.770 | 3.680 | 3.690 | 3.690 | 9,529,288 |
| 2022-01-21 | 3.740 | 3.790 | 3.700 | 3.760 | 3.760 | 10,341,700 |
| 2022-01-20 | 3.820 | 3.880 | 3.690 | 3.690 | 3.690 | 14,847,978 |
| 2022-01-19 | 3.830 | 3.910 | 3.790 | 3.830 | 3.830 | 11,804,320 |
| 2022-01-18 | 3.870 | 3.900 | 3.760 | 3.820 | 3.820 | 12,567,500 |
| 2022-01-17 | 3.700 | 3.880 | 3.690 | 3.860 | 3.860 | 19,457,331 |
| 2022-01-14 | 3.880 | 3.930 | 3.700 | 3.710 | 3.710 | 26,374,600 |
| 2022-01-13 | 3.910 | 3.970 | 3.880 | 3.920 | 3.920 | 16,236,485 |
| 2022-01-12 | 3.900 | 3.920 | 3.860 | 3.890 | 3.890 | 9,719,900 |
| 2022-01-11 | 3.880 | 3.940 | 3.870 | 3.890 | 3.890 | 11,645,912 |
| 2022-01-10 | 3.870 | 3.910 | 3.850 | 3.900 | 3.900 | 9,595,301 |
| 2022-01-07 | 3.910 | 3.930 | 3.870 | 3.880 | 3.880 | 14,110,600 |
| 2022-01-06 | 3.930 | 3.950 | 3.890 | 3.910 | 3.910 | 13,195,000 |
| 2022-01-05 | 3.950 | 4.040 | 3.860 | 3.890 | 3.890 | 24,732,700 |
| 2022-01-04 | 3.900 | 3.980 | 3.850 | 3.970 | 3.970 | 32,964,461 |
| 2021-12-31 | 3.820 | 3.850 | 3.770 | 3.800 | 3.800 | 12,423,081 |
| 2021-12-30 | 3.770 | 3.840 | 3.750 | 3.820 | 3.820 | 12,972,889 |
| 2021-12-29 | 3.780 | 3.820 | 3.750 | 3.750 | 3.750 | 10,827,260 |
| 2021-12-28 | 3.860 | 3.890 | 3.780 | 3.790 | 3.790 | 13,550,672 |
| 2021-12-27 | 3.830 | 3.890 | 3.820 | 3.850 | 3.850 | 11,675,305 |
| 2021-12-24 | 3.950 | 3.950 | 3.830 | 3.840 | 3.840 | 19,553,606 |
| 2021-12-23 | 3.920 | 3.990 | 3.860 | 3.960 | 3.960 | 25,273,993 |
| 2021-12-22 | 3.980 | 3.990 | 3.880 | 3.930 | 3.930 | 23,043,537 |
| 2021-12-21 | 3.900 | 3.990 | 3.880 | 3.980 | 3.980 | 27,681,700 |
| 2021-12-20 | 3.880 | 3.990 | 3.870 | 3.960 | 3.960 | 43,977,613 |
| 2021-12-17 | 3.800 | 3.900 | 3.780 | 3.820 | 3.820 | 27,856,320 |
| 2021-12-16 | 3.700 | 3.850 | 3.690 | 3.820 | 3.820 | 38,675,381 |
| 2021-12-15 | 3.630 | 3.720 | 3.630 | 3.690 | 3.690 | 15,177,107 |
| 2021-12-14 | 3.660 | 3.700 | 3.620 | 3.650 | 3.650 | 11,996,006 |
| 2021-12-13 | 3.650 | 3.680 | 3.630 | 3.670 | 3.670 | 10,505,400 |
| 2021-12-10 | 3.720 | 3.720 | 3.630 | 3.670 | 3.670 | 12,623,480 |
| 2021-12-09 | 3.750 | 3.760 | 3.700 | 3.710 | 3.710 | 10,362,761 |
| 2021-12-08 | 3.770 | 3.780 | 3.700 | 3.720 | 3.720 | 9,157,092 |
| 2021-12-07 | 3.730 | 3.800 | 3.680 | 3.760 | 3.760 | 14,929,092 |
| 2021-12-06 | 3.720 | 3.800 | 3.710 | 3.720 | 3.720 | 18,273,607 |
| 2021-12-03 | 3.690 | 3.760 | 3.620 | 3.730 | 3.730 | 16,222,100 |
| 2021-12-02 | 3.690 | 3.760 | 3.670 | 3.690 | 3.690 | 11,355,302 |
| 2021-12-01 | 3.630 | 3.700 | 3.600 | 3.700 | 3.700 | 10,222,051 |
| 2021-11-30 | 3.600 | 3.630 | 3.580 | 3.630 | 3.630 | 9,185,400 |
| 2021-11-29 | 3.550 | 3.590 | 3.480 | 3.570 | 3.570 | 8,893,700 |
| 2021-11-26 | 3.670 | 3.680 | 3.590 | 3.600 | 3.600 | 11,499,850 |
| 2021-11-25 | 3.740 | 3.780 | 3.670 | 3.680 | 3.680 | 14,944,300 |
| 2021-11-24 | 3.710 | 3.750 | 3.660 | 3.730 | 3.730 | 17,269,990 |
| 2021-11-23 | 3.680 | 3.710 | 3.640 | 3.690 | 3.690 | 15,122,701 |
| 2021-11-22 | 3.610 | 3.690 | 3.600 | 3.660 | 3.660 | 11,784,792 |
| 2021-11-19 | 3.610 | 3.640 | 3.550 | 3.630 | 3.630 | 11,413,367 |
| 2021-11-18 | 3.590 | 3.660 | 3.580 | 3.610 | 3.610 | 14,322,205 |
| 2021-11-17 | 3.560 | 3.590 | 3.540 | 3.560 | 3.560 | 11,074,865 |
| 2021-11-16 | 3.630 | 3.700 | 3.550 | 3.560 | 3.560 | 16,134,000 |
| 2021-11-15 | 3.570 | 3.630 | 3.540 | 3.580 | 3.580 | 14,997,050 |
| 2021-11-12 | 3.620 | 3.640 | 3.560 | 3.590 | 3.590 | 11,720,900 |
| 2021-11-11 | 3.670 | 3.690 | 3.620 | 3.620 | 3.620 | 11,307,500 |
| 2021-11-10 | 3.700 | 3.710 | 3.570 | 3.660 | 3.660 | 12,950,775 |
| 2021-11-09 | 3.750 | 3.780 | 3.620 | 3.700 | 3.700 | 15,391,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0060 CNY |
| 2019-06-28 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.