Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.200	3.280	3.110	3.240	3.240	13,630,587
2024-01-23	3.190	3.250	3.130	3.200	3.200	14,470,318
2024-01-22	3.430	3.460	3.200	3.220	3.220	17,483,286
2024-01-19	3.520	3.590	3.450	3.450	3.450	11,651,150
2024-01-18	3.550	3.600	3.420	3.540	3.540	15,586,974
2024-01-17	3.690	3.690	3.560	3.560	3.560	8,945,674
2024-01-16	3.680	3.750	3.630	3.700	3.700	12,242,665
2024-01-15	3.730	3.740	3.640	3.690	3.690	9,964,400
2024-01-12	3.720	3.800	3.700	3.740	3.740	15,462,899
2024-01-11	3.650	3.790	3.600	3.740	3.740	15,333,357
2024-01-10	3.610	3.690	3.550	3.630	3.630	11,349,676
2024-01-09	3.590	3.700	3.570	3.610	3.610	8,621,100
2024-01-08	3.660	3.680	3.580	3.580	3.580	8,495,557
2024-01-05	3.740	3.790	3.640	3.660	3.660	12,350,600
2024-01-04	3.770	3.770	3.700	3.720	3.720	8,913,440
2024-01-03	3.730	3.780	3.710	3.740	3.740	10,446,296
2024-01-02	3.790	3.790	3.720	3.740	3.740	11,583,417
2023-12-29	3.660	3.760	3.650	3.750	3.750	17,056,394
2023-12-28	3.480	3.700	3.460	3.670	3.670	25,141,769
2023-12-27	3.490	3.510	3.450	3.500	3.500	9,499,670
2023-12-26	3.550	3.560	3.490	3.510	3.510	9,500,770
2023-12-25	3.590	3.610	3.520	3.540	3.540	9,611,815
2023-12-22	3.600	3.670	3.540	3.610	3.610	13,819,240
2023-12-21	3.550	3.630	3.500	3.610	3.610	11,191,292
2023-12-20	3.580	3.620	3.540	3.540	3.540	8,288,145
2023-12-19	3.570	3.600	3.550	3.580	3.580	11,552,382
2023-12-18	3.630	3.650	3.540	3.560	3.560	15,499,700
2023-12-15	3.670	3.710	3.630	3.650	3.650	13,774,825
2023-12-14	3.670	3.710	3.650	3.670	3.670	12,207,070
2023-12-13	3.700	3.720	3.660	3.670	3.670	10,988,326
2023-12-12	3.720	3.740	3.680	3.700	3.700	12,746,608
2023-12-11	3.760	3.770	3.660	3.720	3.720	18,399,908
2023-12-08	3.870	3.910	3.760	3.760	3.760	19,568,023
2023-12-07	3.920	3.930	3.830	3.860	3.860	14,926,147
2023-12-06	3.810	4.040	3.800	3.910	3.910	26,311,222
2023-12-05	3.860	3.910	3.820	3.820	3.820	18,324,479
2023-12-04	4.080	4.090	3.730	3.890	3.890	41,896,987
2023-12-01	4.160	4.160	4.080	4.120	4.120	10,504,700
2023-11-30	4.200	4.230	4.100	4.130	4.130	13,281,712
2023-11-29	4.290	4.310	4.190	4.210	4.210	9,608,256
2023-11-28	4.210	4.280	4.170	4.270	4.270	11,520,300
2023-11-27	4.190	4.240	4.170	4.210	4.210	9,789,592
2023-11-24	4.280	4.300	4.200	4.230	4.230	10,352,469
2023-11-23	4.240	4.300	4.230	4.290	4.290	11,096,644
2023-11-22	4.310	4.330	4.240	4.240	4.240	12,213,264
2023-11-21	4.350	4.360	4.300	4.310	4.310	10,766,300
2023-11-20	4.290	4.360	4.260	4.360	4.360	16,344,385
2023-11-17	4.270	4.320	4.230	4.290	4.290	12,215,368
2023-11-16	4.330	4.330	4.250	4.260	4.260	13,034,724
2023-11-15	4.290	4.360	4.290	4.340	4.340	16,765,740
2023-11-14	4.300	4.320	4.260	4.290	4.290	12,313,753
2023-11-13	4.240	4.330	4.230	4.320	4.320	16,669,002
2023-11-10	4.230	4.330	4.190	4.250	4.250	16,970,068
2023-11-09	4.250	4.280	4.220	4.230	4.230	13,036,332
2023-11-08	4.300	4.330	4.220	4.260	4.260	12,136,650
2023-11-07	4.290	4.300	4.220	4.270	4.270	12,746,700
2023-11-06	4.180	4.300	4.170	4.280	4.280	16,942,443
2023-11-03	4.090	4.160	4.070	4.160	4.160	13,412,100
2023-11-02	4.140	4.160	4.070	4.090	4.090	9,895,464
2023-11-01	4.110	4.150	4.050	4.140	4.140	11,698,580

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.