Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.670 | 4.810 | 4.670 | 4.730 | 4.730 | 10,108,264 |
| 2023-04-28 | 4.680 | 4.740 | 4.640 | 4.710 | 4.710 | 14,357,904 |
| 2023-04-27 | 4.940 | 4.950 | 4.620 | 4.680 | 4.680 | 30,609,433 |
| 2023-04-26 | 4.940 | 5.060 | 4.910 | 5.010 | 5.010 | 10,017,350 |
| 2023-04-25 | 5.130 | 5.130 | 4.890 | 4.950 | 4.950 | 19,361,954 |
| 2023-04-24 | 5.130 | 5.160 | 5.070 | 5.120 | 5.120 | 8,593,302 |
| 2023-04-21 | 5.260 | 5.300 | 5.120 | 5.130 | 5.130 | 15,113,873 |
| 2023-04-20 | 5.350 | 5.350 | 5.230 | 5.260 | 5.260 | 12,882,373 |
| 2023-04-19 | 5.460 | 5.460 | 5.330 | 5.340 | 5.340 | 14,946,400 |
| 2023-04-18 | 5.430 | 5.500 | 5.410 | 5.460 | 5.460 | 16,546,203 |
| 2023-04-17 | 5.410 | 5.460 | 5.370 | 5.420 | 5.420 | 13,924,232 |
| 2023-04-14 | 5.370 | 5.440 | 5.370 | 5.410 | 5.410 | 15,957,786 |
| 2023-04-13 | 5.360 | 5.420 | 5.340 | 5.370 | 5.370 | 13,281,038 |
| 2023-04-12 | 5.280 | 5.430 | 5.260 | 5.390 | 5.390 | 21,184,240 |
| 2023-04-11 | 5.280 | 5.300 | 5.240 | 5.260 | 5.260 | 8,238,396 |
| 2023-04-10 | 5.260 | 5.310 | 5.240 | 5.300 | 5.300 | 11,341,978 |
| 2023-04-07 | 5.250 | 5.270 | 5.230 | 5.250 | 5.250 | 8,727,999 |
| 2023-04-06 | 5.250 | 5.280 | 5.210 | 5.230 | 5.230 | 9,537,340 |
| 2023-04-04 | 5.380 | 5.380 | 5.250 | 5.260 | 5.260 | 17,463,890 |
| 2023-04-03 | 5.340 | 5.400 | 5.310 | 5.390 | 5.390 | 12,919,550 |
| 2023-03-31 | 5.300 | 5.360 | 5.300 | 5.320 | 5.320 | 7,868,204 |
| 2023-03-30 | 5.330 | 5.340 | 5.270 | 5.310 | 5.310 | 9,735,120 |
| 2023-03-29 | 5.350 | 5.400 | 5.320 | 5.320 | 5.320 | 10,099,948 |
| 2023-03-28 | 5.450 | 5.460 | 5.340 | 5.340 | 5.340 | 12,798,667 |
| 2023-03-27 | 5.430 | 5.460 | 5.390 | 5.450 | 5.450 | 13,364,866 |
| 2023-03-24 | 5.370 | 5.440 | 5.340 | 5.420 | 5.420 | 13,508,256 |
| 2023-03-23 | 5.390 | 5.400 | 5.340 | 5.360 | 5.360 | 9,527,867 |
| 2023-03-22 | 5.410 | 5.440 | 5.350 | 5.380 | 5.380 | 11,607,758 |
| 2023-03-21 | 5.300 | 5.400 | 5.270 | 5.390 | 5.390 | 12,363,120 |
| 2023-03-20 | 5.250 | 5.340 | 5.210 | 5.280 | 5.280 | 11,795,041 |
| 2023-03-17 | 5.280 | 5.300 | 5.230 | 5.260 | 5.260 | 9,770,105 |
| 2023-03-16 | 5.350 | 5.360 | 5.220 | 5.240 | 5.240 | 13,882,060 |
| 2023-03-15 | 5.350 | 5.410 | 5.330 | 5.370 | 5.370 | 10,935,380 |
| 2023-03-14 | 5.450 | 5.460 | 5.250 | 5.320 | 5.320 | 17,002,039 |
| 2023-03-13 | 5.470 | 5.530 | 5.380 | 5.450 | 5.450 | 12,774,600 |
| 2023-03-10 | 5.530 | 5.550 | 5.470 | 5.500 | 5.500 | 10,232,229 |
| 2023-03-09 | 5.580 | 5.600 | 5.510 | 5.570 | 5.570 | 9,463,700 |
| 2023-03-08 | 5.460 | 5.570 | 5.460 | 5.560 | 5.560 | 9,166,677 |
| 2023-03-07 | 5.580 | 5.630 | 5.480 | 5.490 | 5.490 | 15,346,228 |
| 2023-03-06 | 5.660 | 5.660 | 5.560 | 5.600 | 5.600 | 13,870,593 |
| 2023-03-03 | 5.680 | 5.690 | 5.600 | 5.660 | 5.660 | 14,564,091 |
| 2023-03-02 | 5.790 | 5.820 | 5.680 | 5.700 | 5.700 | 20,187,557 |
| 2023-03-01 | 5.710 | 5.770 | 5.640 | 5.770 | 5.770 | 21,501,130 |
| 2023-02-28 | 5.650 | 5.690 | 5.600 | 5.680 | 5.680 | 13,266,500 |
| 2023-02-27 | 5.610 | 5.700 | 5.580 | 5.610 | 5.610 | 13,401,100 |
| 2023-02-24 | 5.670 | 5.690 | 5.610 | 5.640 | 5.640 | 9,677,460 |
| 2023-02-23 | 5.680 | 5.730 | 5.630 | 5.670 | 5.670 | 14,134,577 |
| 2023-02-22 | 5.740 | 5.750 | 5.670 | 5.710 | 5.710 | 15,929,240 |
| 2023-02-21 | 5.720 | 5.810 | 5.680 | 5.780 | 5.780 | 20,798,200 |
| 2023-02-20 | 5.710 | 5.720 | 5.580 | 5.710 | 5.710 | 17,954,531 |
| 2023-02-17 | 5.730 | 5.790 | 5.670 | 5.700 | 5.700 | 19,501,742 |
| 2023-02-16 | 5.950 | 5.970 | 5.680 | 5.730 | 5.730 | 44,476,687 |
| 2023-02-15 | 5.920 | 6.010 | 5.870 | 5.950 | 5.950 | 39,745,494 |
| 2023-02-14 | 6.000 | 6.000 | 5.890 | 5.930 | 5.930 | 31,233,985 |
| 2023-02-13 | 5.880 | 5.990 | 5.880 | 5.940 | 5.940 | 36,354,222 |
| 2023-02-10 | 5.940 | 5.940 | 5.820 | 5.900 | 5.900 | 41,871,926 |
| 2023-02-09 | 5.900 | 5.990 | 5.830 | 5.970 | 5.970 | 64,299,988 |
| 2023-02-08 | 5.560 | 6.230 | 5.550 | 6.040 | 6.040 | 120,959,273 |
| 2023-02-07 | 5.500 | 5.580 | 5.470 | 5.570 | 5.570 | 25,904,405 |
| 2023-02-06 | 5.490 | 5.510 | 5.420 | 5.490 | 5.490 | 20,373,627 |
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.