Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.390	3.450	3.220	3.240	3.240	50,824,300
2024-10-28	3.260	3.420	3.260	3.400	3.400	59,910,434
2024-10-25	3.170	3.350	3.170	3.310	3.310	57,291,770
2024-10-24	3.310	3.310	3.170	3.190	3.190	50,137,613
2024-10-23	3.220	3.450	3.180	3.360	3.360	87,159,111
2024-10-22	3.210	3.240	3.130	3.230	3.230	49,556,488
2024-10-21	3.070	3.240	3.050	3.230	3.230	75,612,664
2024-10-18	2.930	3.100	2.910	3.050	3.050	51,667,303
2024-10-17	3.010	3.040	2.930	2.940	2.940	39,843,230
2024-10-16	2.890	3.150	2.840	3.020	3.020	48,703,142
2024-10-15	3.030	3.060	2.950	2.950	2.950	37,357,724
2024-10-14	2.920	3.040	2.910	3.030	3.030	38,442,748
2024-10-11	3.110	3.110	2.850	2.910	2.910	51,390,014
2024-10-10	3.190	3.370	3.090	3.110	3.110	64,648,021
2024-10-09	3.700	3.700	3.210	3.230	3.230	99,150,380
2024-10-08	3.870	3.900	3.340	3.890	3.890	142,784,842
2024-09-30	2.870	3.260	2.870	3.260	3.260	115,727,290
2024-09-27	2.620	2.880	2.600	2.770	2.770	84,666,464
2024-09-26	2.510	2.580	2.490	2.570	2.570	39,663,130
2024-09-25	2.480	2.580	2.460	2.510	2.510	47,758,280
2024-09-24	2.410	2.480	2.380	2.480	2.480	40,930,108
2024-09-23	2.340	2.460	2.320	2.420	2.420	36,696,689
2024-09-20	2.350	2.370	2.310	2.340	2.340	16,622,784
2024-09-19	2.310	2.370	2.280	2.370	2.370	23,019,440
2024-09-18	2.340	2.380	2.260	2.290	2.290	22,342,889
2024-09-13	2.430	2.470	2.350	2.350	2.350	27,115,200
2024-09-12	2.430	2.500	2.430	2.440	2.440	42,494,972
2024-09-11	2.350	2.650	2.340	2.450	2.450	70,773,912
2024-09-10	2.300	2.380	2.280	2.370	2.370	16,100,200
2024-09-09	2.280	2.340	2.280	2.320	2.320	11,436,100
2024-09-06	2.380	2.400	2.300	2.300	2.300	20,751,500
2024-09-05	2.400	2.420	2.360	2.390	2.390	23,850,669
2024-09-04	2.360	2.460	2.340	2.420	2.420	34,658,354
2024-09-03	2.310	2.410	2.290	2.380	2.380	22,197,352
2024-09-02	2.400	2.430	2.320	2.320	2.320	21,657,516
2024-08-30	2.260	2.440	2.240	2.370	2.370	41,432,604
2024-08-29	2.250	2.290	2.230	2.280	2.280	19,066,600
2024-08-28	2.260	2.280	2.190	2.240	2.240	19,108,340
2024-08-27	2.360	2.370	2.240	2.260	2.260	34,558,800
2024-08-26	2.350	2.470	2.350	2.380	2.380	35,753,452
2024-08-23	2.520	2.530	2.320	2.380	2.380	63,414,021
2024-08-22	2.470	2.770	2.470	2.560	2.560	93,775,873
2024-08-21	2.460	2.510	2.390	2.450	2.450	26,740,040
2024-08-20	2.540	2.620	2.440	2.510	2.510	43,744,288
2024-08-19	2.400	2.650	2.350	2.530	2.530	65,250,226
2024-08-16	2.480	2.490	2.390	2.410	2.410	29,592,671
2024-08-15	2.370	2.500	2.340	2.480	2.480	45,132,180
2024-08-14	2.380	2.400	2.330	2.380	2.380	19,627,952
2024-08-13	2.280	2.420	2.250	2.360	2.360	23,031,377
2024-08-12	2.330	2.350	2.270	2.290	2.290	14,959,100
2024-08-09	2.410	2.420	2.330	2.350	2.350	14,581,100
2024-08-08	2.360	2.420	2.300	2.390	2.390	22,003,920
2024-08-07	2.370	2.430	2.330	2.390	2.390	23,041,094
2024-08-06	2.300	2.360	2.300	2.360	2.360	17,323,171
2024-08-05	2.310	2.400	2.280	2.280	2.280	22,858,860
2024-08-02	2.390	2.430	2.350	2.360	2.360	22,513,471
2024-08-01	2.430	2.450	2.390	2.410	2.410	23,591,120
2024-07-31	2.340	2.430	2.320	2.430	2.430	28,936,500
2024-07-30	2.320	2.370	2.320	2.350	2.350	22,708,789
2024-07-29	2.270	2.360	2.230	2.360	2.360	32,566,214

← NewerPage 9 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.