Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.150 | 7.440 | 7.100 | 7.330 | 7.330 | 43,091,806 |
| 2022-08-03 | 7.370 | 7.630 | 7.080 | 7.110 | 7.110 | 52,153,912 |
| 2022-08-02 | 7.810 | 7.820 | 7.190 | 7.370 | 7.370 | 67,824,490 |
| 2022-08-01 | 7.810 | 7.980 | 7.650 | 7.970 | 7.970 | 38,434,844 |
| 2022-07-29 | 7.880 | 8.090 | 7.800 | 7.810 | 7.810 | 49,364,648 |
| 2022-07-28 | 8.000 | 8.080 | 7.840 | 7.900 | 7.900 | 50,978,787 |
| 2022-07-27 | 7.610 | 8.070 | 7.570 | 8.000 | 8.000 | 66,349,951 |
| 2022-07-26 | 7.690 | 7.700 | 7.470 | 7.650 | 7.650 | 31,246,983 |
| 2022-07-25 | 7.920 | 8.000 | 7.590 | 7.650 | 7.650 | 45,388,867 |
| 2022-07-22 | 8.070 | 8.230 | 7.780 | 7.920 | 7.920 | 68,046,243 |
| 2022-07-21 | 8.030 | 8.110 | 7.890 | 8.030 | 8.030 | 36,160,059 |
| 2022-07-20 | 7.970 | 8.130 | 7.820 | 8.070 | 8.070 | 43,694,288 |
| 2022-07-19 | 8.000 | 8.260 | 7.860 | 8.050 | 8.050 | 64,240,852 |
| 2022-07-18 | 7.820 | 7.950 | 7.610 | 7.950 | 7.950 | 38,797,300 |
| 2022-07-15 | 7.870 | 7.900 | 7.710 | 7.790 | 7.790 | 37,403,800 |
| 2022-07-14 | 7.390 | 7.960 | 7.320 | 7.900 | 7.900 | 57,478,785 |
| 2022-07-13 | 7.260 | 7.470 | 7.200 | 7.450 | 7.450 | 25,067,425 |
| 2022-07-12 | 7.300 | 7.540 | 7.210 | 7.220 | 7.220 | 27,246,162 |
| 2022-07-11 | 7.460 | 7.560 | 7.120 | 7.260 | 7.260 | 34,123,223 |
| 2022-07-08 | 7.880 | 7.970 | 7.570 | 7.600 | 7.600 | 31,960,565 |
| 2022-07-07 | 7.650 | 7.900 | 7.420 | 7.830 | 7.830 | 38,946,770 |
| 2022-07-06 | 7.880 | 7.960 | 7.500 | 7.660 | 7.660 | 37,026,558 |
| 2022-07-05 | 7.990 | 8.110 | 7.760 | 7.960 | 7.960 | 38,220,993 |
| 2022-07-04 | 7.720 | 7.970 | 7.600 | 7.880 | 7.880 | 33,750,700 |
| 2022-07-01 | 7.700 | 7.840 | 7.580 | 7.640 | 7.640 | 25,204,524 |
| 2022-06-30 | 7.740 | 7.830 | 7.650 | 7.700 | 7.700 | 26,092,284 |
| 2022-06-29 | 8.050 | 8.070 | 7.600 | 7.620 | 7.620 | 47,072,766 |
| 2022-06-28 | 8.030 | 8.180 | 7.960 | 8.080 | 8.080 | 37,994,680 |
| 2022-06-27 | 7.920 | 8.100 | 7.790 | 8.020 | 8.020 | 48,001,848 |
| 2022-06-24 | 7.960 | 8.050 | 7.880 | 7.930 | 7.930 | 39,580,608 |
| 2022-06-23 | 7.820 | 8.040 | 7.770 | 8.010 | 8.010 | 53,074,929 |
| 2022-06-22 | 7.730 | 8.050 | 7.610 | 7.740 | 7.740 | 58,837,664 |
| 2022-06-21 | 7.710 | 7.800 | 7.480 | 7.620 | 7.620 | 33,057,015 |
| 2022-06-20 | 7.710 | 7.970 | 7.630 | 7.780 | 7.780 | 57,883,800 |
| 2022-06-17 | 7.160 | 7.730 | 7.110 | 7.650 | 7.650 | 62,001,496 |
| 2022-06-16 | 7.220 | 7.400 | 7.210 | 7.250 | 7.250 | 24,727,276 |
| 2022-06-15 | 7.500 | 7.560 | 7.220 | 7.230 | 7.230 | 33,790,937 |
| 2022-06-14 | 7.310 | 7.420 | 7.110 | 7.410 | 7.410 | 32,963,525 |
| 2022-06-13 | 7.340 | 7.540 | 7.290 | 7.440 | 7.440 | 47,297,241 |
| 2022-06-10 | 6.880 | 7.490 | 6.830 | 7.380 | 7.380 | 48,732,865 |
| 2022-06-09 | 7.030 | 7.100 | 6.880 | 6.960 | 6.960 | 23,074,690 |
| 2022-06-08 | 7.000 | 7.110 | 6.810 | 7.090 | 7.090 | 28,349,412 |
| 2022-06-07 | 7.140 | 7.150 | 6.910 | 6.980 | 6.980 | 25,581,304 |
| 2022-06-06 | 6.890 | 7.200 | 6.890 | 7.140 | 7.140 | 37,224,440 |
| 2022-06-02 | 6.690 | 6.840 | 6.610 | 6.790 | 6.790 | 23,423,599 |
| 2022-06-01 | 6.530 | 6.790 | 6.470 | 6.660 | 6.660 | 25,919,281 |
| 2022-05-31 | 6.510 | 6.600 | 6.330 | 6.520 | 6.520 | 21,445,871 |
| 2022-05-30 | 6.590 | 6.590 | 6.390 | 6.490 | 6.490 | 22,039,502 |
| 2022-05-27 | 6.730 | 6.770 | 6.510 | 6.560 | 6.560 | 21,895,779 |
| 2022-05-26 | 6.690 | 6.810 | 6.550 | 6.660 | 6.660 | 28,335,697 |
| 2022-05-25 | 6.670 | 6.750 | 6.550 | 6.690 | 6.690 | 26,035,649 |
| 2022-05-24 | 6.880 | 6.980 | 6.620 | 6.640 | 6.640 | 28,821,527 |
| 2022-05-23 | 6.890 | 6.940 | 6.810 | 6.940 | 6.940 | 22,452,952 |
| 2022-05-20 | 6.740 | 6.910 | 6.710 | 6.870 | 6.870 | 27,341,431 |
| 2022-05-19 | 6.560 | 6.710 | 6.520 | 6.690 | 6.690 | 21,366,963 |
| 2022-05-18 | 6.530 | 6.920 | 6.500 | 6.670 | 6.670 | 38,306,606 |
| 2022-05-17 | 6.290 | 6.550 | 6.260 | 6.520 | 6.520 | 29,143,368 |
| 2022-05-16 | 6.330 | 6.530 | 6.230 | 6.290 | 6.290 | 17,458,922 |
| 2022-05-13 | 6.290 | 6.340 | 6.170 | 6.280 | 6.280 | 15,736,398 |
| 2022-05-12 | 6.280 | 6.400 | 6.180 | 6.280 | 6.280 | 21,424,609 |
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.