Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Henan BCCY Environmental Energy Co., Ltd (300614.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
24.45-0.23 (-0.93%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202324.7524.8024.3724.4524.451,002,400
Mar 28, 202325.1325.1324.6224.6824.681,081,100
Mar 27, 202325.4725.7525.0425.0525.051,080,575
Mar 24, 202325.5026.0025.3725.6025.60935,000
Mar 23, 202325.8826.0925.0025.3925.392,271,265
Mar 22, 202326.1526.5825.8826.0826.08927,700
Mar 21, 202326.1326.2625.7026.2426.24814,500
Mar 20, 202326.3026.7125.4025.7025.701,568,300
Mar 17, 202326.5326.8626.2026.6626.661,004,100
Mar 16, 202327.1827.1826.2526.2526.251,132,400
Mar 15, 202326.3627.2026.3627.1827.181,639,965
Mar 14, 202326.1926.5525.6226.5526.551,783,000
Mar 13, 202326.4026.7926.0026.1126.111,049,000
Mar 10, 202326.5026.9126.2526.5126.51880,076
Mar 09, 202326.3026.8726.3026.7826.78950,526
Mar 08, 202326.0026.6225.9126.4726.471,029,602
Mar 07, 202327.0527.3826.3526.3526.351,691,453
Mar 06, 202328.3328.3327.0027.2527.252,465,465
Mar 03, 202327.9428.7127.7528.1128.112,396,005
Mar 02, 202327.8028.4227.6127.9427.941,846,677
Mar 01, 202327.5128.0727.3627.9627.962,071,900
Feb 28, 202327.8628.0027.3527.6827.682,372,065
Feb 27, 202328.5029.1427.5927.8527.853,954,200
Feb 24, 202329.8230.4828.7028.8528.854,534,177
Feb 23, 202329.3930.8928.9930.1430.145,882,247
Feb 22, 202328.3930.4727.6129.4829.486,070,998
Feb 21, 202328.8229.4828.6629.3629.363,382,254
Feb 20, 202328.6529.4228.1328.9028.903,391,725
Feb 17, 202328.7028.8427.9428.0228.023,245,202
Feb 16, 202330.1530.1828.3528.6528.654,309,455
Feb 15, 202329.5930.9629.5230.2530.254,471,446
Feb 14, 202329.6230.3329.0129.6929.694,435,546
Feb 13, 202329.4030.9829.4029.9029.905,092,725
Feb 10, 202329.4330.3228.9129.4229.424,414,417
Feb 09, 202328.8029.6528.4129.1129.114,620,058
Feb 08, 202327.5129.4927.2029.0029.008,090,823
Feb 07, 202326.8028.0026.7027.5927.593,848,974
Feb 06, 202327.7127.7926.5626.9226.922,819,508
Feb 03, 202328.3928.5026.7527.4127.413,977,162
Feb 02, 202326.6028.0926.2927.9927.994,451,390
Feb 01, 202325.8526.6025.8426.6026.602,203,600
Jan 31, 202327.7227.7225.5826.0626.065,177,749
Jan 30, 202327.2028.2426.9227.7027.702,271,858
Jan 20, 202326.7827.2726.5926.9026.901,206,200
Jan 19, 202326.8227.9126.5726.6126.611,635,745
Jan 18, 202326.7327.0326.5426.8226.821,131,946
Jan 17, 202326.8027.1726.7326.9826.98768,309
Jan 16, 202326.8427.2926.7126.9026.901,341,000
Jan 13, 202327.2127.3626.5026.8426.841,724,933
Jan 12, 202326.8327.9026.8327.2127.212,366,196
Jan 11, 202327.6127.6226.6526.7226.721,416,933
Jan 10, 202327.2427.5126.8127.3627.361,588,019
Jan 09, 202327.8628.2227.0227.3427.342,089,709
Jan 06, 202327.5027.9927.1727.7627.762,631,174
Jan 05, 202326.7427.4826.3027.4527.453,909,867
Jan 04, 202324.1027.4823.9926.7826.786,742,517
Jan 03, 202322.5223.9922.3123.9123.911,868,145
Dec 30, 202222.8523.1322.4122.5722.571,359,308
Dec 29, 202223.4123.4822.8222.8522.851,449,668
Dec 28, 202223.5924.4523.1523.3223.321,936,945
Dec 27, 202225.1125.1823.3023.8023.802,683,616
Dec 26, 202225.1925.9724.8025.5025.501,350,664
Dec 23, 202225.9925.9924.8325.0525.051,069,250
Dec 22, 202226.1026.5625.5025.8125.811,241,072
Dec 21, 202226.8126.8926.0326.0926.091,403,209
Dec 20, 202225.3327.2025.1827.0227.022,729,870
Dec 19, 202226.4626.6625.3025.4625.461,334,849
Dec 16, 202226.8927.4626.3326.6326.631,371,822
Dec 15, 202226.1827.2826.1626.9926.991,493,992
Dec 14, 202226.7027.1526.1926.3926.391,650,495
Dec 13, 202226.5526.8926.3026.8626.861,009,594
Dec 12, 202227.1527.3926.4626.6026.601,967,750
Dec 09, 202227.5728.4126.8827.1627.162,617,020
Dec 08, 202227.9827.9827.0227.5127.511,716,936
Dec 07, 202227.5027.9727.4227.8427.841,161,460
Dec 06, 202228.0128.7627.4227.6327.632,472,167
Dec 05, 202228.1929.9127.9928.3628.364,837,126
Dec 02, 202225.1528.5025.1028.1928.196,729,609
Dec 01, 202225.5826.0825.1425.2525.251,822,291
Nov 30, 202225.2025.7425.0125.5325.531,743,375
Nov 29, 202225.0325.3024.7525.1725.171,390,698
Nov 28, 202224.8225.5924.1425.0425.041,451,571
Nov 25, 202225.1225.1624.7424.9524.951,023,249
Nov 24, 202224.5125.6424.4825.2325.232,349,911
Nov 23, 202224.5524.6823.8724.5124.511,789,956
Nov 22, 202225.1225.2024.3024.5824.581,787,167
Nov 21, 202225.2225.2424.5025.1025.102,047,360
Nov 18, 202225.7226.1925.1625.2725.272,916,029
Nov 17, 202226.8026.8225.6226.1226.122,740,430
Nov 16, 202227.8427.9726.7626.9926.992,636,340
Nov 15, 202226.5128.1525.9827.8527.854,690,353
Nov 14, 202225.5727.1825.5026.5926.593,659,157
Nov 11, 202226.1927.1725.3125.7025.705,297,200
Nov 10, 202229.0029.3525.7325.7525.757,068,543
Nov 09, 202228.7428.7526.7427.3827.384,920,932
Nov 08, 202229.8031.8028.1528.4528.458,649,717
Nov 07, 202230.4231.3229.8129.8529.854,488,180
Nov 04, 202229.4531.4828.8131.1031.107,701,077
Nov 03, 202228.7729.3228.3028.5228.523,852,778
Nov 02, 202228.3229.5726.7829.3929.398,648,479
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement