Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.740 | 3.070 | 2.730 | 3.010 | 3.010 | 74,622,094 |
| 2024-04-26 | 2.810 | 2.850 | 2.750 | 2.790 | 2.790 | 49,806,398 |
| 2024-04-25 | 2.750 | 3.030 | 2.690 | 2.860 | 2.860 | 57,818,652 |
| 2024-04-24 | 2.690 | 2.840 | 2.690 | 2.790 | 2.790 | 37,603,393 |
| 2024-04-23 | 2.750 | 2.870 | 2.730 | 2.760 | 2.760 | 38,747,570 |
| 2024-04-22 | 2.980 | 3.070 | 2.820 | 2.830 | 2.830 | 52,406,060 |
| 2024-04-19 | 3.070 | 3.230 | 2.960 | 3.020 | 3.020 | 80,135,612 |
| 2024-04-18 | 3.100 | 3.440 | 2.810 | 3.210 | 3.210 | 136,431,026 |
| 2024-04-17 | 2.500 | 2.880 | 2.500 | 2.880 | 2.880 | 52,176,215 |
| 2024-04-16 | 2.840 | 2.850 | 2.400 | 2.400 | 2.400 | 82,193,694 |
| 2024-04-15 | 3.150 | 3.240 | 2.770 | 2.920 | 2.920 | 86,266,619 |
| 2024-04-12 | 3.570 | 3.650 | 3.240 | 3.290 | 3.290 | 81,997,644 |
| 2024-04-11 | 3.500 | 3.570 | 3.360 | 3.420 | 3.420 | 74,387,318 |
| 2024-04-10 | 3.780 | 3.850 | 3.510 | 3.570 | 3.570 | 102,899,762 |
| 2024-04-09 | 3.540 | 4.050 | 3.480 | 3.780 | 3.780 | 150,538,951 |
| 2024-04-08 | 3.720 | 3.980 | 3.500 | 3.550 | 3.550 | 143,717,735 |
| 2024-04-03 | 3.960 | 4.270 | 3.650 | 3.890 | 3.890 | 205,186,988 |
| 2024-04-02 | 3.430 | 3.960 | 3.370 | 3.960 | 3.960 | 176,392,591 |
| 2024-04-01 | 2.770 | 3.300 | 2.760 | 3.300 | 3.300 | 65,535,896 |
| 2024-03-29 | 2.740 | 2.790 | 2.710 | 2.750 | 2.750 | 5,553,972 |
| 2024-03-28 | 2.660 | 2.780 | 2.660 | 2.740 | 2.740 | 13,118,652 |
| 2024-03-27 | 2.810 | 2.830 | 2.660 | 2.670 | 2.670 | 15,259,388 |
| 2024-03-26 | 2.760 | 2.860 | 2.730 | 2.840 | 2.840 | 16,946,622 |
| 2024-03-25 | 2.840 | 2.880 | 2.760 | 2.770 | 2.770 | 14,552,005 |
| 2024-03-22 | 2.940 | 2.960 | 2.850 | 2.880 | 2.880 | 15,713,922 |
| 2024-03-21 | 2.980 | 3.010 | 2.880 | 2.960 | 2.960 | 21,505,401 |
| 2024-03-20 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 16,633,792 |
| 2024-03-19 | 2.900 | 3.030 | 2.900 | 2.920 | 2.920 | 24,515,200 |
| 2024-03-18 | 2.890 | 2.940 | 2.870 | 2.910 | 2.910 | 20,132,135 |
| 2024-03-15 | 2.770 | 2.910 | 2.740 | 2.890 | 2.890 | 28,258,585 |
| 2024-03-14 | 2.790 | 2.850 | 2.730 | 2.770 | 2.770 | 15,174,960 |
| 2024-03-13 | 2.810 | 2.830 | 2.770 | 2.800 | 2.800 | 14,603,800 |
| 2024-03-12 | 2.860 | 2.870 | 2.780 | 2.820 | 2.820 | 21,702,150 |
| 2024-03-11 | 2.670 | 2.860 | 2.650 | 2.860 | 2.860 | 31,542,910 |
| 2024-03-08 | 2.650 | 2.720 | 2.620 | 2.670 | 2.670 | 12,449,400 |
| 2024-03-07 | 2.710 | 2.750 | 2.660 | 2.680 | 2.680 | 15,620,150 |
| 2024-03-06 | 2.630 | 2.730 | 2.610 | 2.670 | 2.670 | 14,089,475 |
| 2024-03-05 | 2.710 | 2.730 | 2.610 | 2.630 | 2.630 | 16,456,009 |
| 2024-03-04 | 2.760 | 2.820 | 2.650 | 2.740 | 2.740 | 15,739,805 |
| 2024-03-01 | 2.730 | 2.790 | 2.690 | 2.780 | 2.780 | 18,367,479 |
| 2024-02-29 | 2.600 | 2.720 | 2.560 | 2.720 | 2.720 | 24,385,472 |
| 2024-02-28 | 2.840 | 2.970 | 2.600 | 2.610 | 2.610 | 38,873,573 |
| 2024-02-27 | 2.750 | 2.830 | 2.720 | 2.830 | 2.830 | 20,814,430 |
| 2024-02-26 | 2.720 | 2.880 | 2.690 | 2.780 | 2.780 | 33,860,422 |
| 2024-02-23 | 2.560 | 2.710 | 2.540 | 2.700 | 2.700 | 30,116,777 |
| 2024-02-22 | 2.450 | 2.560 | 2.450 | 2.540 | 2.540 | 22,248,050 |
| 2024-02-21 | 2.320 | 2.550 | 2.300 | 2.450 | 2.450 | 30,543,605 |
| 2024-02-20 | 2.270 | 2.360 | 2.220 | 2.340 | 2.340 | 20,560,170 |
| 2024-02-19 | 2.160 | 2.330 | 2.160 | 2.280 | 2.280 | 29,146,813 |
| 2024-02-08 | 1.960 | 2.170 | 1.930 | 2.160 | 2.160 | 36,086,276 |
| 2024-02-07 | 2.130 | 2.170 | 1.950 | 1.980 | 1.980 | 32,805,001 |
| 2024-02-06 | 2.050 | 2.230 | 1.930 | 2.100 | 2.100 | 38,851,077 |
| 2024-02-05 | 2.510 | 2.510 | 2.050 | 2.110 | 2.110 | 39,456,150 |
| 2024-02-02 | 2.730 | 2.780 | 2.400 | 2.520 | 2.520 | 28,216,219 |
| 2024-02-01 | 2.810 | 2.810 | 2.690 | 2.710 | 2.710 | 18,252,632 |
| 2024-01-31 | 2.950 | 3.010 | 2.810 | 2.810 | 2.810 | 25,800,220 |
| 2024-01-30 | 3.170 | 3.200 | 3.060 | 3.100 | 3.100 | 9,281,600 |
| 2024-01-29 | 3.360 | 3.360 | 3.150 | 3.180 | 3.180 | 13,297,540 |
| 2024-01-26 | 3.350 | 3.380 | 3.310 | 3.350 | 3.350 | 11,209,872 |
| 2024-01-25 | 3.240 | 3.350 | 3.210 | 3.350 | 3.350 | 11,235,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0160 CNY |
| 2019-07-12 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.