Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.470 | 5.650 | 5.440 | 5.600 | 5.600 | 25,493,332 |
| 2022-11-03 | 5.360 | 5.470 | 5.340 | 5.440 | 5.440 | 14,733,650 |
| 2022-11-02 | 5.340 | 5.450 | 5.320 | 5.420 | 5.420 | 18,328,476 |
| 2022-11-01 | 5.230 | 5.420 | 5.230 | 5.400 | 5.400 | 19,624,568 |
| 2022-10-31 | 5.100 | 5.260 | 5.090 | 5.200 | 5.200 | 15,850,386 |
| 2022-10-28 | 5.430 | 5.440 | 5.060 | 5.100 | 5.100 | 23,964,549 |
| 2022-10-27 | 5.520 | 5.580 | 5.430 | 5.450 | 5.450 | 17,249,200 |
| 2022-10-26 | 5.390 | 5.530 | 5.380 | 5.470 | 5.470 | 17,139,346 |
| 2022-10-25 | 5.370 | 5.430 | 5.210 | 5.370 | 5.370 | 17,536,160 |
| 2022-10-24 | 5.500 | 5.580 | 5.330 | 5.400 | 5.400 | 18,745,026 |
| 2022-10-21 | 5.500 | 5.550 | 5.430 | 5.450 | 5.450 | 12,895,621 |
| 2022-10-20 | 5.500 | 5.620 | 5.390 | 5.500 | 5.500 | 17,869,067 |
| 2022-10-19 | 5.520 | 5.680 | 5.500 | 5.560 | 5.560 | 18,227,452 |
| 2022-10-18 | 5.540 | 5.620 | 5.470 | 5.550 | 5.550 | 16,296,974 |
| 2022-10-17 | 5.430 | 5.540 | 5.400 | 5.530 | 5.530 | 13,724,005 |
| 2022-10-14 | 5.380 | 5.470 | 5.340 | 5.450 | 5.450 | 17,224,002 |
| 2022-10-13 | 5.270 | 5.420 | 5.250 | 5.340 | 5.340 | 17,078,940 |
| 2022-10-12 | 5.120 | 5.310 | 5.040 | 5.310 | 5.310 | 18,906,322 |
| 2022-10-11 | 5.060 | 5.180 | 5.030 | 5.120 | 5.120 | 14,555,920 |
| 2022-10-10 | 5.150 | 5.200 | 5.000 | 5.020 | 5.020 | 13,360,000 |
| 2022-09-30 | 5.190 | 5.260 | 5.120 | 5.120 | 5.120 | 14,175,396 |
| 2022-09-29 | 5.220 | 5.300 | 5.170 | 5.180 | 5.180 | 21,491,564 |
| 2022-09-28 | 5.560 | 5.570 | 5.150 | 5.170 | 5.170 | 37,601,074 |
| 2022-09-27 | 5.570 | 5.690 | 5.540 | 5.630 | 5.630 | 22,396,287 |
| 2022-09-26 | 5.520 | 5.590 | 5.480 | 5.530 | 5.530 | 16,400,019 |
| 2022-09-23 | 5.650 | 5.700 | 5.500 | 5.560 | 5.560 | 13,502,985 |
| 2022-09-22 | 5.590 | 5.720 | 5.590 | 5.640 | 5.640 | 13,509,651 |
| 2022-09-21 | 5.580 | 5.690 | 5.510 | 5.660 | 5.660 | 11,114,024 |
| 2022-09-20 | 5.550 | 5.640 | 5.510 | 5.610 | 5.610 | 14,872,598 |
| 2022-09-19 | 5.610 | 5.630 | 5.440 | 5.470 | 5.470 | 15,140,158 |
| 2022-09-16 | 5.620 | 5.670 | 5.550 | 5.620 | 5.620 | 17,443,576 |
| 2022-09-15 | 5.880 | 5.940 | 5.540 | 5.630 | 5.630 | 22,957,526 |
| 2022-09-14 | 5.900 | 5.950 | 5.800 | 5.860 | 5.860 | 14,487,767 |
| 2022-09-13 | 5.980 | 6.040 | 5.950 | 5.980 | 5.980 | 14,433,397 |
| 2022-09-09 | 6.010 | 6.030 | 5.890 | 5.950 | 5.950 | 19,017,700 |
| 2022-09-08 | 6.140 | 6.160 | 5.980 | 6.010 | 6.010 | 20,713,367 |
| 2022-09-07 | 6.070 | 6.180 | 6.050 | 6.140 | 6.140 | 19,599,159 |
| 2022-09-06 | 6.010 | 6.140 | 5.980 | 6.140 | 6.140 | 22,189,447 |
| 2022-09-05 | 6.070 | 6.100 | 5.960 | 6.000 | 6.000 | 19,423,979 |
| 2022-09-02 | 6.050 | 6.090 | 5.950 | 6.070 | 6.070 | 22,961,249 |
| 2022-09-01 | 6.150 | 6.210 | 5.980 | 6.050 | 6.050 | 35,444,231 |
| 2022-08-31 | 6.450 | 6.450 | 6.110 | 6.140 | 6.140 | 43,674,649 |
| 2022-08-30 | 7.000 | 7.010 | 6.500 | 6.530 | 6.530 | 79,804,100 |
| 2022-08-29 | 7.130 | 7.230 | 6.930 | 7.230 | 7.230 | 28,622,171 |
| 2022-08-26 | 7.080 | 7.430 | 7.070 | 7.180 | 7.180 | 35,580,212 |
| 2022-08-25 | 7.420 | 7.420 | 6.930 | 7.080 | 7.080 | 42,969,997 |
| 2022-08-24 | 7.860 | 7.930 | 7.330 | 7.360 | 7.360 | 44,948,752 |
| 2022-08-23 | 7.520 | 7.860 | 7.510 | 7.840 | 7.840 | 43,181,096 |
| 2022-08-22 | 7.630 | 7.690 | 7.420 | 7.580 | 7.580 | 28,748,414 |
| 2022-08-19 | 7.820 | 7.930 | 7.680 | 7.680 | 7.680 | 33,698,991 |
| 2022-08-18 | 7.750 | 7.920 | 7.720 | 7.780 | 7.780 | 38,982,657 |
| 2022-08-17 | 7.750 | 7.880 | 7.630 | 7.800 | 7.800 | 45,776,718 |
| 2022-08-16 | 7.550 | 7.650 | 7.520 | 7.630 | 7.630 | 27,779,168 |
| 2022-08-15 | 7.330 | 7.620 | 7.320 | 7.520 | 7.520 | 29,978,248 |
| 2022-08-12 | 7.530 | 7.710 | 7.420 | 7.420 | 7.420 | 34,188,983 |
| 2022-08-11 | 7.510 | 7.690 | 7.420 | 7.590 | 7.590 | 43,704,869 |
| 2022-08-10 | 7.340 | 7.520 | 7.340 | 7.360 | 7.360 | 35,402,084 |
| 2022-08-09 | 7.290 | 7.490 | 7.260 | 7.390 | 7.390 | 40,400,940 |
| 2022-08-08 | 7.210 | 7.340 | 7.080 | 7.310 | 7.310 | 29,343,400 |
| 2022-08-05 | 7.310 | 7.460 | 7.110 | 7.290 | 7.290 | 39,346,530 |
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.