Beijing Hezong Science&Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.400	7.440	7.260	7.400	7.400	19,558,625
2022-02-08	7.270	7.380	7.210	7.370	7.370	14,964,386
2022-02-07	7.210	7.450	7.200	7.320	7.320	20,027,523
2022-01-28	6.990	7.140	6.850	7.080	7.080	16,598,944
2022-01-27	7.150	7.240	6.920	6.930	6.930	15,838,744
2022-01-26	7.140	7.290	6.980	7.150	7.150	19,283,020
2022-01-25	7.250	7.420	7.160	7.160	7.160	27,972,595
2022-01-24	7.050	7.330	6.930	7.260	7.260	25,501,262
2022-01-21	7.080	7.170	7.000	7.020	7.020	17,046,806
2022-01-20	7.400	7.480	7.100	7.120	7.120	21,092,653
2022-01-19	7.300	7.470	7.280	7.390	7.390	16,701,832
2022-01-18	7.640	7.650	7.350	7.400	7.400	24,271,568
2022-01-17	7.520	7.650	7.460	7.630	7.630	21,385,457
2022-01-14	7.810	7.830	7.500	7.520	7.520	34,667,122
2022-01-13	7.920	8.020	7.850	7.860	7.860	19,670,520
2022-01-12	7.840	7.980	7.830	7.970	7.970	20,739,693
2022-01-11	7.940	7.960	7.780	7.790	7.790	17,433,758
2022-01-10	7.870	7.970	7.820	7.900	7.900	18,807,107
2022-01-07	8.120	8.250	7.950	7.980	7.980	28,091,191
2022-01-06	7.950	8.070	7.790	8.010	8.010	25,856,210
2022-01-05	8.150	8.190	7.940	7.980	7.980	27,825,920
2022-01-04	8.100	8.270	8.020	8.180	8.180	28,633,463
2021-12-31	8.000	8.150	7.950	8.050	8.050	23,380,244
2021-12-30	8.020	8.100	8.010	8.020	8.020	21,151,500
2021-12-29	8.150	8.180	8.020	8.050	8.050	32,136,020
2021-12-28	8.130	8.280	8.030	8.240	8.240	29,096,526
2021-12-27	8.150	8.240	8.000	8.120	8.120	19,389,442
2021-12-24	8.450	8.520	8.120	8.130	8.130	33,078,124
2021-12-23	8.490	8.590	8.450	8.500	8.500	30,272,004
2021-12-22	8.660	8.840	8.610	8.680	8.680	33,581,178
2021-12-21	8.580	8.690	8.420	8.660	8.660	28,481,580
2021-12-20	8.590	8.770	8.430	8.580	8.580	33,674,096
2021-12-17	9.060	9.160	8.700	8.780	8.780	55,241,414
2021-12-16	8.890	8.920	8.660	8.800	8.800	40,614,123
2021-12-15	9.010	9.020	8.810	8.860	8.860	43,278,033
2021-12-14	9.300	9.330	9.000	9.050	9.050	56,132,048
2021-12-13	9.430	9.490	9.110	9.350	9.350	58,115,517
2021-12-10	8.930	9.470	8.770	9.360	9.360	83,336,224
2021-12-09	9.050	9.250	8.880	8.980	8.980	52,544,888
2021-12-08	8.570	9.320	8.510	8.980	8.980	76,178,751
2021-12-07	8.800	8.870	8.370	8.540	8.540	50,003,314
2021-12-06	9.350	9.460	8.740	8.800	8.800	85,669,904
2021-12-03	8.310	9.770	8.230	9.300	9.300	142,877,612
2021-12-02	8.960	9.000	8.220	8.390	8.390	87,422,748
2021-12-01	8.680	9.210	8.610	8.990	8.990	50,078,270
2021-11-30	9.150	9.380	8.670	8.800	8.800	52,987,771
2021-11-29	8.950	9.390	8.810	9.110	9.110	44,125,940
2021-11-26	9.180	9.740	9.050	9.340	9.340	58,780,118
2021-11-25	9.300	9.390	9.020	9.160	9.160	37,276,857
2021-11-24	9.440	9.740	9.240	9.280	9.280	39,574,962
2021-11-23	9.550	9.650	9.350	9.450	9.450	49,888,346
2021-11-22	9.400	9.870	9.300	9.660	9.660	62,683,367
2021-11-19	9.220	9.550	9.160	9.390	9.390	57,004,462
2021-11-18	8.900	9.600	8.700	9.230	9.230	87,518,908
2021-11-17	8.020	9.160	8.020	9.100	9.100	92,534,833
2021-11-16	8.290	8.320	7.980	8.000	8.000	34,240,683
2021-11-15	8.190	8.420	8.050	8.340	8.340	41,817,150
2021-11-12	8.200	8.280	8.100	8.190	8.190	35,202,996
2021-11-11	8.500	8.500	8.130	8.150	8.150	40,696,103
2021-11-10	8.750	8.800	8.130	8.390	8.390	47,082,944

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.