Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.730 | 2.750 | 2.670 | 2.710 | 2.710 | 11,902,200 |
| 2025-01-21 | 2.810 | 2.830 | 2.730 | 2.740 | 2.740 | 21,125,856 |
| 2025-01-20 | 2.830 | 2.850 | 2.740 | 2.800 | 2.800 | 24,617,000 |
| 2025-01-17 | 2.940 | 2.950 | 2.790 | 2.810 | 2.810 | 45,406,280 |
| 2025-01-16 | 3.030 | 3.040 | 2.940 | 2.970 | 2.970 | 48,837,938 |
| 2025-01-15 | 2.830 | 3.090 | 2.790 | 3.050 | 3.050 | 70,655,976 |
| 2025-01-14 | 2.690 | 2.850 | 2.690 | 2.850 | 2.850 | 22,831,140 |
| 2025-01-13 | 2.640 | 2.700 | 2.580 | 2.690 | 2.690 | 15,676,640 |
| 2025-01-10 | 2.830 | 2.850 | 2.670 | 2.680 | 2.680 | 20,899,000 |
| 2025-01-09 | 2.820 | 2.880 | 2.810 | 2.840 | 2.840 | 22,443,980 |
| 2025-01-08 | 2.840 | 2.870 | 2.730 | 2.840 | 2.840 | 24,195,388 |
| 2025-01-07 | 2.760 | 2.880 | 2.750 | 2.870 | 2.870 | 19,118,876 |
| 2025-01-06 | 2.790 | 2.830 | 2.630 | 2.760 | 2.760 | 26,109,624 |
| 2025-01-03 | 2.820 | 3.050 | 2.750 | 2.840 | 2.840 | 41,613,831 |
| 2025-01-02 | 2.850 | 2.920 | 2.790 | 2.820 | 2.820 | 25,368,800 |
| 2024-12-31 | 2.980 | 3.020 | 2.830 | 2.840 | 2.840 | 29,459,653 |
| 2024-12-30 | 3.020 | 3.050 | 2.900 | 2.980 | 2.980 | 33,031,779 |
| 2024-12-27 | 2.950 | 3.150 | 2.940 | 3.050 | 3.050 | 44,913,005 |
| 2024-12-26 | 2.920 | 2.990 | 2.890 | 2.930 | 2.930 | 22,983,433 |
| 2024-12-25 | 3.020 | 3.050 | 2.860 | 2.920 | 2.920 | 34,681,050 |
| 2024-12-24 | 3.110 | 3.170 | 2.940 | 3.040 | 3.040 | 58,496,976 |
| 2024-12-23 | 3.320 | 3.500 | 3.140 | 3.170 | 3.170 | 58,596,784 |
| 2024-12-20 | 3.370 | 3.370 | 3.290 | 3.320 | 3.320 | 36,269,562 |
| 2024-12-19 | 3.230 | 3.490 | 3.180 | 3.390 | 3.390 | 61,410,862 |
| 2024-12-18 | 3.350 | 3.380 | 3.270 | 3.300 | 3.300 | 38,195,443 |
| 2024-12-17 | 3.580 | 3.650 | 3.340 | 3.350 | 3.350 | 46,948,800 |
| 2024-12-16 | 3.590 | 3.630 | 3.530 | 3.570 | 3.570 | 28,999,895 |
| 2024-12-13 | 3.660 | 3.670 | 3.570 | 3.600 | 3.600 | 38,486,050 |
| 2024-12-12 | 3.760 | 3.770 | 3.640 | 3.700 | 3.700 | 52,281,847 |
| 2024-12-11 | 3.710 | 3.780 | 3.670 | 3.770 | 3.770 | 55,416,712 |
| 2024-12-10 | 3.870 | 3.910 | 3.700 | 3.700 | 3.700 | 69,161,974 |
| 2024-12-09 | 3.840 | 3.880 | 3.690 | 3.770 | 3.770 | 71,152,700 |
| 2024-12-06 | 3.700 | 3.880 | 3.610 | 3.860 | 3.860 | 102,150,667 |
| 2024-12-05 | 3.720 | 3.820 | 3.680 | 3.750 | 3.750 | 72,561,563 |
| 2024-12-04 | 3.660 | 3.850 | 3.600 | 3.770 | 3.770 | 89,827,766 |
| 2024-12-03 | 3.610 | 3.750 | 3.570 | 3.690 | 3.690 | 56,188,970 |
| 2024-12-02 | 3.500 | 3.660 | 3.480 | 3.650 | 3.650 | 62,886,912 |
| 2024-11-29 | 3.490 | 3.530 | 3.370 | 3.500 | 3.500 | 40,518,580 |
| 2024-11-28 | 3.430 | 3.560 | 3.390 | 3.490 | 3.490 | 39,025,816 |
| 2024-11-27 | 3.410 | 3.450 | 3.260 | 3.450 | 3.450 | 39,393,319 |
| 2024-11-26 | 3.590 | 3.590 | 3.420 | 3.440 | 3.440 | 47,859,528 |
| 2024-11-25 | 3.390 | 3.600 | 3.360 | 3.600 | 3.600 | 59,704,512 |
| 2024-11-22 | 3.480 | 3.630 | 3.380 | 3.400 | 3.400 | 50,485,729 |
| 2024-11-21 | 3.480 | 3.620 | 3.460 | 3.530 | 3.530 | 40,772,172 |
| 2024-11-20 | 3.320 | 3.550 | 3.300 | 3.500 | 3.500 | 52,642,630 |
| 2024-11-19 | 3.270 | 3.340 | 3.160 | 3.330 | 3.330 | 34,609,248 |
| 2024-11-18 | 3.420 | 3.470 | 3.220 | 3.250 | 3.250 | 41,991,150 |
| 2024-11-15 | 3.480 | 3.580 | 3.410 | 3.420 | 3.420 | 42,700,350 |
| 2024-11-14 | 3.630 | 3.730 | 3.500 | 3.510 | 3.510 | 49,368,842 |
| 2024-11-13 | 3.550 | 3.740 | 3.460 | 3.660 | 3.660 | 57,954,865 |
| 2024-11-12 | 3.710 | 3.760 | 3.530 | 3.590 | 3.590 | 62,308,251 |
| 2024-11-11 | 3.610 | 3.760 | 3.610 | 3.730 | 3.730 | 68,862,989 |
| 2024-11-08 | 3.720 | 3.960 | 3.670 | 3.680 | 3.680 | 107,659,836 |
| 2024-11-07 | 3.420 | 3.870 | 3.400 | 3.720 | 3.720 | 129,630,716 |
| 2024-11-06 | 3.430 | 3.570 | 3.420 | 3.450 | 3.450 | 70,425,982 |
| 2024-11-05 | 3.240 | 3.450 | 3.220 | 3.420 | 3.420 | 70,380,816 |
| 2024-11-04 | 3.260 | 3.310 | 3.160 | 3.240 | 3.240 | 61,743,266 |
| 2024-11-01 | 3.390 | 3.640 | 3.220 | 3.310 | 3.310 | 100,691,692 |
| 2024-10-31 | 3.330 | 3.490 | 3.320 | 3.440 | 3.440 | 63,184,055 |
| 2024-10-30 | 3.200 | 3.410 | 3.200 | 3.330 | 3.330 | 46,198,581 |
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.