Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.690	4.780	4.680	4.760	4.760	15,097,597
2023-07-28	4.630	4.700	4.570	4.680	4.680	10,428,465
2023-07-27	4.660	4.700	4.620	4.640	4.640	7,075,412
2023-07-26	4.650	4.680	4.630	4.670	4.670	6,526,086
2023-07-25	4.590	4.670	4.580	4.650	4.650	6,945,926
2023-07-24	4.620	4.620	4.540	4.560	4.560	7,336,300
2023-07-21	4.660	4.680	4.620	4.620	4.620	10,487,700
2023-07-20	4.650	4.730	4.650	4.670	4.670	13,390,341
2023-07-19	4.680	4.710	4.630	4.660	4.660	7,297,841
2023-07-18	4.690	4.710	4.620	4.690	4.690	10,412,743
2023-07-17	4.650	4.690	4.620	4.690	4.690	10,692,502
2023-07-14	4.790	4.790	4.660	4.670	4.670	10,888,553
2023-07-13	4.720	4.780	4.710	4.740	4.740	11,623,249
2023-07-12	4.740	4.780	4.700	4.720	4.720	11,450,400
2023-07-11	4.680	4.730	4.660	4.730	4.730	10,139,845
2023-07-10	4.640	4.730	4.630	4.680	4.680	9,426,485
2023-07-07	4.660	4.690	4.620	4.630	4.630	7,474,558
2023-07-06	4.700	4.710	4.640	4.690	4.690	8,869,327
2023-07-05	4.650	4.710	4.640	4.680	4.680	10,993,182
2023-07-04	4.690	4.700	4.630	4.650	4.650	8,912,599
2023-07-03	4.630	4.720	4.630	4.670	4.670	14,263,393
2023-06-30	4.510	4.710	4.510	4.670	4.670	20,376,020
2023-06-29	4.530	4.570	4.480	4.530	4.530	9,748,610
2023-06-28	4.530	4.540	4.430	4.530	4.530	9,364,705
2023-06-27	4.470	4.550	4.430	4.530	4.530	7,283,979
2023-06-26	4.470	4.530	4.430	4.450	4.450	9,775,225
2023-06-21	4.550	4.610	4.470	4.490	4.490	9,617,630
2023-06-20	4.590	4.630	4.550	4.560	4.560	7,132,574
2023-06-19	4.650	4.670	4.580	4.590	4.590	8,653,423
2023-06-16	4.680	4.690	4.610	4.650	4.650	10,439,431
2023-06-15	4.550	4.690	4.530	4.680	4.680	14,958,683
2023-06-14	4.620	4.630	4.540	4.550	4.550	8,069,208
2023-06-13	4.570	4.670	4.570	4.610	4.610	8,733,718
2023-06-12	4.500	4.590	4.450	4.580	4.580	10,395,672
2023-06-09	4.520	4.570	4.500	4.520	4.520	6,930,991
2023-06-08	4.530	4.630	4.480	4.520	4.520	9,312,312
2023-06-07	4.550	4.570	4.490	4.510	4.510	8,939,143
2023-06-06	4.700	4.710	4.540	4.550	4.550	10,618,252
2023-06-05	4.780	4.780	4.680	4.700	4.700	8,605,154
2023-06-02	4.580	4.730	4.580	4.700	4.700	13,649,768
2023-06-01	4.550	4.630	4.540	4.580	4.580	7,761,057
2023-05-31	4.620	4.630	4.550	4.560	4.560	6,491,378
2023-05-30	4.600	4.650	4.550	4.630	4.630	8,240,717
2023-05-29	4.710	4.720	4.590	4.600	4.600	10,816,253
2023-05-26	4.780	4.780	4.650	4.710	4.710	11,017,800
2023-05-25	4.720	4.800	4.680	4.770	4.770	12,274,444
2023-05-24	4.680	4.790	4.660	4.720	4.720	10,953,479
2023-05-23	4.770	4.770	4.690	4.690	4.690	9,411,800
2023-05-22	4.750	4.810	4.730	4.770	4.770	10,381,193
2023-05-19	4.730	4.780	4.690	4.740	4.740	9,030,354
2023-05-18	4.790	4.810	4.710	4.750	4.750	15,721,112
2023-05-17	4.650	4.830	4.630	4.810	4.810	21,118,883
2023-05-16	4.630	4.720	4.580	4.660	4.660	15,639,853
2023-05-15	4.520	4.630	4.510	4.630	4.630	10,394,167
2023-05-12	4.620	4.650	4.520	4.520	4.520	8,645,033
2023-05-11	4.580	4.640	4.530	4.620	4.620	9,329,754
2023-05-10	4.500	4.630	4.480	4.550	4.550	15,763,592
2023-05-09	4.610	4.640	4.480	4.500	4.500	16,171,230
2023-05-08	4.600	4.650	4.600	4.620	4.620	9,217,996
2023-05-05	4.720	4.730	4.560	4.590	4.590	15,189,000

← NewerPage 14 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.