Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.260	2.310	2.250	2.280	2.280	37,507,580
2025-07-23	2.230	2.330	2.220	2.280	2.280	47,963,869
2025-07-22	2.280	2.280	2.220	2.230	2.230	32,474,390
2025-07-21	2.300	2.300	2.260	2.280	2.280	27,905,500
2025-07-18	2.280	2.320	2.260	2.290	2.290	34,902,174
2025-07-17	2.260	2.300	2.240	2.280	2.280	42,634,480
2025-07-16	2.170	2.250	2.160	2.250	2.250	35,084,600
2025-07-15	2.200	2.230	2.150	2.180	2.180	28,658,769
2025-07-14	2.240	2.260	2.210	2.210	2.210	27,021,639
2025-07-11	2.250	2.260	2.230	2.250	2.250	23,278,384
2025-07-10	2.230	2.270	2.220	2.260	2.260	27,037,200
2025-07-09	2.280	2.280	2.220	2.220	2.220	35,336,056
2025-07-08	2.270	2.310	2.250	2.280	2.280	31,792,872
2025-07-07	2.290	2.320	2.260	2.290	2.290	28,836,084
2025-07-04	2.300	2.370	2.250	2.260	2.260	44,034,938
2025-07-03	2.360	2.390	2.300	2.320	2.320	50,939,252
2025-07-02	2.320	2.450	2.280	2.370	2.370	69,574,895
2025-07-01	2.220	2.320	2.190	2.320	2.320	60,838,770
2025-06-30	2.160	2.230	2.160	2.230	2.230	45,192,782
2025-06-27	2.140	2.160	2.100	2.140	2.140	31,603,621
2025-06-26	2.140	2.190	2.130	2.140	2.140	34,636,644
2025-06-25	2.160	2.170	2.120	2.160	2.160	33,693,308
2025-06-24	2.070	2.180	2.070	2.160	2.160	39,569,704
2025-06-23	2.000	2.080	1.990	2.080	2.080	29,275,536
2025-06-20	2.060	2.110	2.030	2.030	2.030	35,665,900
2025-06-19	2.140	2.150	2.060	2.070	2.070	48,851,200
2025-06-18	2.140	2.200	2.120	2.160	2.160	43,079,950
2025-06-17	2.220	2.250	2.100	2.150	2.150	64,724,326
2025-06-16	2.280	2.330	2.210	2.240	2.240	54,801,332
2025-06-13	2.230	2.340	2.210	2.300	2.300	81,276,479
2025-06-12	2.080	2.280	2.070	2.240	2.240	80,282,886
2025-06-11	2.120	2.170	2.080	2.100	2.100	64,680,766
2025-06-10	2.000	2.190	1.980	2.110	2.110	90,364,210
2025-06-09	1.950	2.000	1.940	2.000	2.000	38,636,348
2025-06-06	1.950	1.970	1.930	1.950	1.950	27,144,250
2025-06-05	1.970	1.980	1.930	1.950	1.950	27,593,110
2025-06-04	1.900	1.960	1.900	1.960	1.960	34,549,437
2025-06-03	1.900	1.920	1.890	1.900	1.900	21,803,465
2025-05-30	1.940	1.940	1.880	1.890	1.890	31,066,000
2025-05-29	1.920	1.970	1.910	1.950	1.950	30,852,024
2025-05-28	1.950	1.980	1.920	1.930	1.930	31,105,000
2025-05-27	1.930	1.960	1.920	1.950	1.950	31,722,350
2025-05-26	1.900	1.940	1.870	1.930	1.930	30,705,098
2025-05-23	1.950	1.950	1.890	1.900	1.900	44,841,850
2025-05-22	2.010	2.060	1.960	1.970	1.970	50,701,100
2025-05-21	1.940	2.040	1.920	2.020	2.020	55,572,831
2025-05-20	1.890	1.970	1.880	1.950	1.950	57,342,708
2025-05-19	1.820	1.890	1.810	1.880	1.880	47,500,484
2025-05-16	1.810	1.820	1.770	1.790	1.790	33,721,032
2025-05-15	1.810	1.860	1.800	1.820	1.820	38,111,634
2025-05-14	1.830	1.850	1.780	1.810	1.810	45,424,482
2025-05-13	1.920	1.930	1.830	1.840	1.840	48,661,306
2025-05-12	1.870	1.920	1.850	1.890	1.890	47,740,489
2025-05-09	1.820	1.950	1.820	1.860	1.860	71,232,215
2025-05-08	1.750	1.840	1.730	1.820	1.820	61,580,434
2025-05-07	1.750	1.820	1.710	1.760	1.760	74,290,994
2025-05-06	1.640	1.770	1.630	1.750	1.750	86,576,720
2025-04-30	1.590	1.830	1.590	1.680	1.680	152,102,268
2025-04-29	1.990	1.990	1.990	1.990	1.990	0
2025-04-28	1.990	1.990	1.990	1.990	1.990	28,085,700

← NewerPage 6 of 21 · 1,218 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.