Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.950 | 9.070 | 8.650 | 8.750 | 8.750 | 40,133,301 |
| 2021-11-08 | 8.790 | 9.070 | 8.400 | 9.010 | 9.010 | 42,861,477 |
| 2021-11-05 | 9.070 | 9.350 | 8.760 | 8.770 | 8.770 | 49,490,522 |
| 2021-11-04 | 9.560 | 9.590 | 9.060 | 9.170 | 9.170 | 45,629,308 |
| 2021-11-03 | 9.130 | 9.790 | 9.080 | 9.450 | 9.450 | 55,196,845 |
| 2021-11-02 | 9.980 | 9.980 | 9.080 | 9.190 | 9.190 | 83,758,889 |
| 2021-11-01 | 9.900 | 10.350 | 9.620 | 10.230 | 10.230 | 72,064,619 |
| 2021-10-29 | 9.920 | 9.980 | 9.260 | 9.800 | 9.800 | 55,155,068 |
| 2021-10-28 | 10.100 | 10.220 | 9.350 | 9.710 | 9.710 | 64,671,841 |
| 2021-10-27 | 10.220 | 10.460 | 9.940 | 10.100 | 10.100 | 59,433,345 |
| 2021-10-26 | 10.700 | 10.840 | 10.390 | 10.590 | 10.590 | 77,837,655 |
| 2021-10-25 | 9.810 | 10.210 | 9.760 | 10.140 | 10.140 | 48,392,114 |
| 2021-10-22 | 9.800 | 10.320 | 9.620 | 9.910 | 9.910 | 59,551,350 |
| 2021-10-21 | 9.770 | 10.250 | 9.680 | 9.890 | 9.890 | 48,355,922 |
| 2021-10-20 | 9.170 | 9.850 | 9.100 | 9.740 | 9.740 | 46,155,096 |
| 2021-10-19 | 9.110 | 9.700 | 9.100 | 9.310 | 9.310 | 41,145,367 |
| 2021-10-18 | 8.890 | 9.270 | 8.780 | 9.250 | 9.250 | 45,776,243 |
| 2021-10-15 | 8.750 | 9.060 | 8.480 | 8.800 | 8.800 | 36,925,640 |
| 2021-10-14 | 8.730 | 8.930 | 8.410 | 8.790 | 8.790 | 44,770,303 |
← NewerPage 21 of 21 · 1,219 trading days
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.