Beijing Yuanliu Hongyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	37.420	40.360	36.830	39.190	39.190	16,858,147
2024-07-26	35.220	37.250	34.950	37.170	37.170	10,800,635
2024-07-25	34.950	35.610	34.490	35.210	35.210	4,352,300
2024-07-24	34.900	35.950	34.810	34.950	34.950	5,233,325
2024-07-23	36.280	36.370	35.040	35.040	35.040	4,838,860
2024-07-22	36.260	36.930	35.900	36.270	36.270	6,073,504
2024-07-19	36.500	37.270	36.310	36.640	36.640	7,560,000
2024-07-18	34.860	36.870	34.610	36.790	36.790	9,729,523
2024-07-17	35.650	36.170	35.280	35.300	35.300	5,876,540
2024-07-16	33.700	35.940	33.500	35.860	35.860	8,147,067
2024-07-15	34.400	35.300	33.800	33.910	33.910	4,518,400
2024-07-12	34.130	34.980	33.700	34.580	34.580	5,340,942
2024-07-11	33.750	34.320	33.300	34.110	34.110	5,423,512
2024-07-10	33.010	33.490	32.600	33.200	33.200	4,292,500
2024-07-09	31.890	33.330	31.400	33.120	33.120	4,721,095
2024-07-08	33.360	33.560	31.740	32.030	32.030	4,745,700
2024-07-05	33.380	33.380	33.380	33.380	33.380	0
2024-07-04	33.900	34.520	33.150	33.380	33.380	4,956,284
2024-07-03	33.730	34.100	33.200	33.780	33.780	4,849,400
2024-07-02	33.240	34.870	33.180	34.090	34.090	8,423,219
2024-07-01	34.100	34.200	32.900	33.330	33.330	9,887,314
2024-06-28	31.020	34.100	30.980	34.100	34.100	9,209,703
2024-06-27	31.950	32.160	30.970	31.000	31.000	3,712,602
2024-06-26	31.270	32.440	30.800	32.240	32.240	4,498,240
2024-06-25	32.400	32.600	31.090	31.310	31.310	4,088,825
2024-06-24	33.770	33.780	31.950	32.210	32.210	5,854,138
2024-06-21	34.700	35.000	33.790	33.800	33.800	5,414,539
2024-06-20	35.890	36.540	34.930	34.940	34.940	5,170,729
2024-06-19	36.800	36.950	35.900	35.960	35.960	5,517,429
2024-06-18	36.800	37.430	36.630	36.920	36.920	6,011,628
2024-06-17	37.610	37.870	36.750	36.980	36.980	8,100,706
2024-06-14	37.870	38.130	37.100	37.900	37.900	9,591,810
2024-06-13	37.030	38.200	36.710	38.180	38.180	10,937,933
2024-06-12	36.800	37.780	36.510	37.040	37.040	8,516,621
2024-06-11	34.430	37.160	33.800	36.990	36.990	8,987,951
2024-06-07	35.290	35.350	34.030	34.830	34.830	6,840,939
2024-06-06	36.400	36.660	34.830	34.950	34.950	8,611,966
2024-06-05	35.800	37.790	35.760	36.430	36.430	12,057,640
2024-06-04	34.850	36.140	34.400	35.970	35.970	8,363,242
2024-06-03	36.390	36.590	34.760	35.160	35.160	7,238,913
2024-05-31	34.910	36.490	34.810	35.680	35.680	9,535,840
2024-05-30	33.490	35.390	32.900	34.750	34.750	7,109,344
2024-05-29	33.690	34.590	33.330	33.490	33.490	2,646,513
2024-05-28	34.600	34.770	33.550	33.800	33.800	4,901,707
2024-05-27	33.200	34.770	32.000	34.680	34.680	6,157,214
2024-05-24	33.930	34.410	33.100	33.140	33.140	3,669,400
2024-05-23	35.000	35.000	34.110	34.150	34.150	3,724,000
2024-05-22	34.380	35.150	34.230	35.100	35.100	3,348,900
2024-05-21	34.960	34.960	34.360	34.590	34.590	3,086,300
2024-05-20	34.590	36.100	34.360	35.230	35.230	5,505,082
2024-05-17	33.510	34.540	33.500	34.540	34.540	4,202,310
2024-05-16	33.550	34.480	33.550	33.810	33.810	3,110,720
2024-05-15	34.030	34.500	33.650	33.720	33.720	3,180,333
2024-05-14	34.920	35.170	34.000	34.150	34.150	4,519,860
2024-05-13	35.730	35.740	34.810	35.250	35.250	4,604,557
2024-05-10	36.800	36.980	35.910	36.180	36.180	5,871,000
2024-05-09	34.800	37.010	34.690	36.850	36.850	8,444,200
2024-05-08	35.700	35.790	34.850	34.900	34.900	4,560,266
2024-05-07	34.530	36.470	34.400	35.890	35.890	8,527,457
2024-05-06	34.670	35.090	34.430	34.600	34.600	4,761,699

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.3700 CNY
2022-06-09	0.3900 CNY
2021-04-29	0.3700 CNY
2020-06-02	0.0140 CNY
2019-09-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.