Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.490 | 5.510 | 5.420 | 5.490 | 5.490 | 20,373,627 |
| 2023-02-03 | 5.470 | 5.490 | 5.370 | 5.440 | 5.440 | 19,108,935 |
| 2023-02-02 | 5.550 | 5.550 | 5.460 | 5.470 | 5.470 | 23,925,402 |
| 2023-02-01 | 5.410 | 5.550 | 5.400 | 5.540 | 5.540 | 30,425,404 |
| 2023-01-31 | 5.430 | 5.500 | 5.390 | 5.420 | 5.420 | 34,675,765 |
| 2023-01-30 | 5.490 | 5.550 | 5.440 | 5.460 | 5.460 | 28,715,619 |
| 2023-01-20 | 5.310 | 5.430 | 5.300 | 5.410 | 5.410 | 19,354,009 |
| 2023-01-19 | 5.310 | 5.310 | 5.260 | 5.310 | 5.310 | 10,035,506 |
| 2023-01-18 | 5.260 | 5.320 | 5.240 | 5.300 | 5.300 | 11,813,281 |
| 2023-01-17 | 5.280 | 5.280 | 5.210 | 5.250 | 5.250 | 8,857,953 |
| 2023-01-16 | 5.200 | 5.280 | 5.170 | 5.250 | 5.250 | 14,290,018 |
| 2023-01-13 | 5.200 | 5.220 | 5.140 | 5.200 | 5.200 | 9,885,450 |
| 2023-01-12 | 5.120 | 5.230 | 5.110 | 5.170 | 5.170 | 11,394,830 |
| 2023-01-11 | 5.170 | 5.200 | 5.110 | 5.120 | 5.120 | 10,944,200 |
| 2023-01-10 | 5.210 | 5.240 | 5.150 | 5.180 | 5.180 | 9,783,954 |
| 2023-01-09 | 5.240 | 5.260 | 5.200 | 5.220 | 5.220 | 11,190,169 |
| 2023-01-06 | 5.200 | 5.270 | 5.160 | 5.190 | 5.190 | 16,940,126 |
| 2023-01-05 | 5.170 | 5.220 | 5.150 | 5.210 | 5.210 | 13,905,750 |
| 2023-01-04 | 5.170 | 5.190 | 5.110 | 5.150 | 5.150 | 10,637,593 |
| 2023-01-03 | 5.070 | 5.190 | 5.060 | 5.180 | 5.180 | 14,015,797 |
| 2022-12-30 | 5.050 | 5.090 | 5.050 | 5.060 | 5.060 | 7,767,224 |
| 2022-12-29 | 5.080 | 5.100 | 5.020 | 5.040 | 5.040 | 10,625,060 |
| 2022-12-28 | 5.130 | 5.150 | 5.070 | 5.090 | 5.090 | 10,152,104 |
| 2022-12-27 | 5.200 | 5.240 | 5.100 | 5.160 | 5.160 | 13,304,700 |
| 2022-12-26 | 5.070 | 5.190 | 5.070 | 5.190 | 5.190 | 12,506,084 |
| 2022-12-23 | 5.050 | 5.180 | 5.030 | 5.100 | 5.100 | 12,297,500 |
| 2022-12-22 | 5.350 | 5.350 | 5.110 | 5.130 | 5.130 | 25,576,465 |
| 2022-12-21 | 5.150 | 5.430 | 5.140 | 5.350 | 5.350 | 45,575,262 |
| 2022-12-20 | 5.040 | 5.160 | 5.010 | 5.130 | 5.130 | 13,452,190 |
| 2022-12-19 | 5.140 | 5.160 | 5.000 | 5.050 | 5.050 | 13,778,420 |
| 2022-12-16 | 5.220 | 5.220 | 5.110 | 5.140 | 5.140 | 11,877,388 |
| 2022-12-15 | 5.150 | 5.250 | 5.140 | 5.250 | 5.250 | 12,498,726 |
| 2022-12-14 | 5.180 | 5.220 | 5.140 | 5.160 | 5.160 | 11,791,600 |
| 2022-12-13 | 5.250 | 5.260 | 5.180 | 5.190 | 5.190 | 13,525,711 |
| 2022-12-12 | 5.310 | 5.310 | 5.220 | 5.250 | 5.250 | 15,027,448 |
| 2022-12-09 | 5.360 | 5.400 | 5.280 | 5.310 | 5.310 | 21,734,410 |
| 2022-12-08 | 5.400 | 5.450 | 5.350 | 5.380 | 5.380 | 19,004,471 |
| 2022-12-07 | 5.370 | 5.480 | 5.360 | 5.400 | 5.400 | 24,221,666 |
| 2022-12-06 | 5.400 | 5.450 | 5.360 | 5.390 | 5.390 | 19,171,075 |
| 2022-12-05 | 5.450 | 5.450 | 5.370 | 5.430 | 5.430 | 20,834,651 |
| 2022-12-02 | 5.370 | 5.440 | 5.330 | 5.410 | 5.410 | 16,377,126 |
| 2022-12-01 | 5.380 | 5.460 | 5.350 | 5.370 | 5.370 | 19,165,709 |
| 2022-11-30 | 5.340 | 5.400 | 5.290 | 5.320 | 5.320 | 16,100,400 |
| 2022-11-29 | 5.220 | 5.390 | 5.220 | 5.360 | 5.360 | 16,621,829 |
| 2022-11-28 | 5.250 | 5.300 | 5.220 | 5.260 | 5.260 | 14,160,988 |
| 2022-11-25 | 5.440 | 5.460 | 5.300 | 5.320 | 5.320 | 22,217,156 |
| 2022-11-24 | 5.430 | 5.600 | 5.410 | 5.460 | 5.460 | 24,634,486 |
| 2022-11-23 | 5.450 | 5.500 | 5.290 | 5.410 | 5.410 | 27,555,869 |
| 2022-11-22 | 5.640 | 5.650 | 5.490 | 5.500 | 5.500 | 27,073,370 |
| 2022-11-21 | 5.550 | 5.670 | 5.530 | 5.670 | 5.670 | 26,086,683 |
| 2022-11-18 | 5.520 | 5.750 | 5.490 | 5.600 | 5.600 | 36,884,903 |
| 2022-11-17 | 5.560 | 5.590 | 5.460 | 5.540 | 5.540 | 21,878,175 |
| 2022-11-16 | 5.650 | 5.690 | 5.580 | 5.600 | 5.600 | 18,933,545 |
| 2022-11-15 | 5.540 | 5.650 | 5.490 | 5.640 | 5.640 | 22,673,724 |
| 2022-11-14 | 5.600 | 5.630 | 5.490 | 5.510 | 5.510 | 19,502,931 |
| 2022-11-11 | 5.650 | 5.700 | 5.580 | 5.590 | 5.590 | 19,999,105 |
| 2022-11-10 | 5.550 | 5.590 | 5.510 | 5.530 | 5.530 | 14,865,890 |
| 2022-11-09 | 5.640 | 5.640 | 5.560 | 5.580 | 5.580 | 13,932,099 |
| 2022-11-08 | 5.700 | 5.730 | 5.550 | 5.620 | 5.620 | 20,861,513 |
| 2022-11-07 | 5.680 | 5.750 | 5.630 | 5.680 | 5.680 | 30,445,874 |
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.