Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.170	4.170	4.070	4.100	4.100	9,591,087
2023-10-30	4.130	4.180	4.110	4.160	4.160	11,770,076
2023-10-27	4.000	4.150	3.960	4.150	4.150	16,516,912
2023-10-26	4.090	4.120	3.950	4.020	4.020	16,517,700
2023-10-25	4.060	4.150	4.050	4.130	4.130	10,505,498
2023-10-24	4.030	4.100	4.000	4.090	4.090	9,262,200
2023-10-23	4.180	4.190	4.010	4.020	4.020	11,700,292
2023-10-20	4.140	4.270	4.140	4.200	4.200	10,268,687
2023-10-19	4.180	4.250	4.150	4.150	4.150	7,327,687
2023-10-18	4.270	4.280	4.180	4.190	4.190	7,243,738
2023-10-17	4.290	4.330	4.250	4.270	4.270	9,267,493
2023-10-16	4.330	4.340	4.240	4.280	4.280	8,782,596
2023-10-13	4.330	4.340	4.290	4.330	4.330	8,062,300
2023-10-12	4.270	4.350	4.240	4.350	4.350	11,327,749
2023-10-11	4.270	4.300	4.230	4.250	4.250	9,067,372
2023-10-10	4.260	4.290	4.220	4.250	4.250	9,278,652
2023-10-09	4.220	4.260	4.200	4.230	4.230	7,216,916
2023-09-28	4.180	4.230	4.180	4.220	4.220	7,073,756
2023-09-27	4.150	4.240	4.120	4.160	4.160	9,336,843
2023-09-26	4.210	4.210	4.140	4.150	4.150	6,400,600
2023-09-25	4.250	4.270	4.180	4.200	4.200	6,405,400
2023-09-22	4.170	4.260	4.150	4.260	4.260	7,255,600
2023-09-21	4.180	4.210	4.150	4.160	4.160	5,420,847
2023-09-20	4.210	4.250	4.180	4.180	4.180	5,164,888
2023-09-19	4.290	4.290	4.220	4.230	4.230	5,765,276
2023-09-18	4.240	4.310	4.190	4.290	4.290	7,707,304
2023-09-15	4.250	4.290	4.180	4.240	4.240	6,589,116
2023-09-14	4.300	4.300	4.210	4.240	4.240	5,712,243
2023-09-13	4.340	4.360	4.260	4.300	4.300	7,265,070
2023-09-12	4.350	4.390	4.320	4.370	4.370	6,912,488
2023-09-11	4.310	4.360	4.270	4.350	4.350	7,221,209
2023-09-08	4.320	4.340	4.280	4.310	4.310	5,636,200
2023-09-07	4.400	4.410	4.300	4.310	4.310	8,583,100
2023-09-06	4.360	4.420	4.320	4.420	4.420	7,555,638
2023-09-05	4.360	4.390	4.320	4.360	4.360	7,223,150
2023-09-04	4.280	4.400	4.250	4.380	4.380	11,285,589
2023-09-01	4.290	4.320	4.230	4.260	4.260	5,027,604
2023-08-31	4.340	4.360	4.270	4.280	4.280	7,581,750
2023-08-30	4.330	4.410	4.310	4.350	4.350	9,984,600
2023-08-29	4.150	4.350	4.130	4.330	4.330	12,357,632
2023-08-28	4.370	4.450	4.200	4.200	4.200	13,137,984
2023-08-25	4.250	4.260	4.140	4.160	4.160	9,719,004
2023-08-24	4.280	4.300	4.210	4.230	4.230	6,482,297
2023-08-23	4.370	4.370	4.250	4.260	4.260	8,375,817
2023-08-22	4.410	4.450	4.280	4.370	4.370	11,825,244
2023-08-21	4.500	4.510	4.400	4.410	4.410	9,019,800
2023-08-18	4.530	4.560	4.460	4.460	4.460	7,267,738
2023-08-17	4.490	4.550	4.450	4.540	4.540	8,433,414
2023-08-16	4.500	4.530	4.470	4.480	4.480	6,192,000
2023-08-15	4.560	4.590	4.460	4.500	4.500	8,715,660
2023-08-14	4.570	4.580	4.470	4.540	4.540	10,063,048
2023-08-11	4.670	4.700	4.560	4.570	4.570	10,742,340
2023-08-10	4.690	4.730	4.660	4.690	4.690	6,329,200
2023-08-09	4.710	4.730	4.670	4.680	4.680	5,915,940
2023-08-08	4.770	4.770	4.700	4.720	4.720	7,855,100
2023-08-07	4.810	4.830	4.740	4.770	4.770	8,008,582
2023-08-04	4.810	4.850	4.770	4.820	4.820	10,681,577
2023-08-03	4.860	4.860	4.770	4.800	4.800	9,329,379
2023-08-02	4.800	4.890	4.780	4.840	4.840	17,611,099
2023-08-01	4.760	4.810	4.720	4.810	4.810	14,389,880

← NewerPage 13 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.