Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.280 | 6.650 | 6.250 | 6.330 | 6.330 | 46,182,761 |
| 2022-05-10 | 6.180 | 6.390 | 6.170 | 6.280 | 6.280 | 20,775,964 |
| 2022-05-09 | 6.030 | 6.390 | 6.020 | 6.250 | 6.250 | 20,981,636 |
| 2022-05-06 | 5.900 | 6.180 | 5.850 | 6.030 | 6.030 | 22,118,862 |
| 2022-05-05 | 5.930 | 6.150 | 5.850 | 6.070 | 6.070 | 27,731,256 |
| 2022-04-29 | 5.760 | 5.950 | 5.710 | 5.900 | 5.900 | 26,546,633 |
| 2022-04-28 | 5.660 | 5.850 | 5.580 | 5.730 | 5.730 | 35,019,643 |
| 2022-04-27 | 5.130 | 5.760 | 5.090 | 5.740 | 5.740 | 43,484,856 |
| 2022-04-26 | 5.120 | 5.350 | 5.070 | 5.200 | 5.200 | 21,208,444 |
| 2022-04-25 | 5.520 | 5.530 | 5.030 | 5.070 | 5.070 | 20,281,950 |
| 2022-04-22 | 5.700 | 5.740 | 5.550 | 5.640 | 5.640 | 12,654,564 |
| 2022-04-21 | 6.090 | 6.110 | 5.680 | 5.730 | 5.730 | 18,305,996 |
| 2022-04-20 | 6.260 | 6.320 | 6.070 | 6.090 | 6.090 | 15,604,364 |
| 2022-04-19 | 6.270 | 6.370 | 6.200 | 6.250 | 6.250 | 9,665,851 |
| 2022-04-18 | 6.140 | 6.350 | 6.000 | 6.320 | 6.320 | 15,302,782 |
| 2022-04-15 | 6.400 | 6.410 | 6.170 | 6.210 | 6.210 | 13,195,560 |
| 2022-04-14 | 6.510 | 6.550 | 6.410 | 6.430 | 6.430 | 11,309,993 |
| 2022-04-13 | 6.560 | 6.590 | 6.410 | 6.500 | 6.500 | 12,120,220 |
| 2022-04-12 | 6.510 | 6.640 | 6.380 | 6.620 | 6.620 | 12,775,590 |
| 2022-04-11 | 6.810 | 6.830 | 6.470 | 6.500 | 6.500 | 19,592,443 |
| 2022-04-08 | 6.910 | 6.920 | 6.660 | 6.880 | 6.880 | 13,059,184 |
| 2022-04-07 | 7.050 | 7.090 | 6.820 | 6.830 | 6.830 | 17,024,022 |
| 2022-04-06 | 7.170 | 7.200 | 7.060 | 7.100 | 7.100 | 13,032,690 |
| 2022-04-01 | 7.070 | 7.150 | 7.000 | 7.120 | 7.120 | 14,685,592 |
| 2022-03-31 | 7.250 | 7.300 | 7.100 | 7.110 | 7.110 | 18,210,964 |
| 2022-03-30 | 7.140 | 7.400 | 7.140 | 7.300 | 7.300 | 20,488,878 |
| 2022-03-29 | 7.630 | 7.640 | 7.100 | 7.160 | 7.160 | 40,917,906 |
| 2022-03-28 | 7.280 | 7.560 | 7.280 | 7.470 | 7.470 | 28,388,151 |
| 2022-03-25 | 7.370 | 7.480 | 7.320 | 7.360 | 7.360 | 22,107,971 |
| 2022-03-24 | 7.500 | 7.670 | 7.330 | 7.390 | 7.390 | 27,058,903 |
| 2022-03-23 | 7.520 | 7.640 | 7.380 | 7.500 | 7.500 | 27,432,188 |
| 2022-03-22 | 7.550 | 7.580 | 7.380 | 7.440 | 7.440 | 25,942,139 |
| 2022-03-21 | 7.170 | 7.580 | 7.160 | 7.420 | 7.420 | 30,408,066 |
| 2022-03-18 | 7.300 | 7.340 | 7.110 | 7.230 | 7.230 | 28,343,991 |
| 2022-03-17 | 6.970 | 7.450 | 6.950 | 7.300 | 7.300 | 59,008,164 |
| 2022-03-16 | 6.570 | 6.940 | 6.300 | 6.920 | 6.920 | 40,052,494 |
| 2022-03-15 | 7.000 | 7.000 | 6.430 | 6.440 | 6.440 | 33,111,740 |
| 2022-03-14 | 7.210 | 7.240 | 6.980 | 6.980 | 6.980 | 33,635,655 |
| 2022-03-11 | 7.120 | 7.400 | 7.030 | 7.340 | 7.340 | 39,049,083 |
| 2022-03-10 | 7.480 | 7.570 | 7.260 | 7.270 | 7.270 | 49,524,245 |
| 2022-03-09 | 7.610 | 7.820 | 6.980 | 7.370 | 7.370 | 82,324,995 |
| 2022-03-08 | 8.510 | 8.850 | 7.820 | 8.050 | 8.050 | 124,801,984 |
| 2022-03-07 | 7.630 | 7.840 | 7.450 | 7.690 | 7.690 | 34,335,609 |
| 2022-03-04 | 7.530 | 7.830 | 7.510 | 7.640 | 7.640 | 31,479,377 |
| 2022-03-03 | 7.760 | 7.800 | 7.560 | 7.580 | 7.580 | 20,121,918 |
| 2022-03-02 | 7.900 | 7.900 | 7.650 | 7.710 | 7.710 | 19,667,254 |
| 2022-03-01 | 7.760 | 7.940 | 7.700 | 7.770 | 7.770 | 32,682,252 |
| 2022-02-28 | 7.510 | 7.830 | 7.360 | 7.750 | 7.750 | 40,382,120 |
| 2022-02-25 | 7.700 | 7.840 | 7.560 | 7.620 | 7.620 | 28,003,918 |
| 2022-02-24 | 7.820 | 7.970 | 7.510 | 7.610 | 7.610 | 42,172,280 |
| 2022-02-23 | 7.710 | 7.920 | 7.670 | 7.910 | 7.910 | 33,852,249 |
| 2022-02-22 | 7.610 | 7.780 | 7.570 | 7.680 | 7.680 | 24,481,812 |
| 2022-02-21 | 7.510 | 7.700 | 7.410 | 7.680 | 7.680 | 22,165,988 |
| 2022-02-18 | 7.540 | 7.610 | 7.480 | 7.580 | 7.580 | 18,702,288 |
| 2022-02-17 | 7.380 | 7.680 | 7.320 | 7.610 | 7.610 | 39,697,698 |
| 2022-02-16 | 7.350 | 7.470 | 7.350 | 7.400 | 7.400 | 20,083,708 |
| 2022-02-15 | 7.200 | 7.280 | 7.120 | 7.260 | 7.260 | 13,579,000 |
| 2022-02-14 | 7.210 | 7.350 | 7.120 | 7.230 | 7.230 | 13,089,670 |
| 2022-02-11 | 7.310 | 7.400 | 7.200 | 7.220 | 7.220 | 16,516,960 |
| 2022-02-10 | 7.460 | 7.480 | 7.290 | 7.350 | 7.350 | 16,462,460 |
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.