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
2024-04-30	34.560	34.800	33.830	34.100	34.100	4,314,280
2024-04-29	32.800	34.770	32.800	34.640	34.640	8,365,495
2024-04-26	32.130	32.960	32.130	32.640	32.640	5,276,760
2024-04-25	32.990	33.240	32.450	32.600	32.600	4,671,834
2024-04-24	32.810	33.490	32.480	33.400	33.400	5,445,754
2024-04-23	33.390	33.630	32.230	32.780	32.780	8,895,429
2024-04-22	30.560	33.230	29.920	33.230	33.230	6,429,886
2024-04-19	30.430	30.650	29.900	30.210	30.210	2,936,120
2024-04-18	30.880	31.410	30.270	30.610	30.610	3,463,063
2024-04-17	29.940	31.100	29.900	31.070	31.070	4,318,660
2024-04-16	30.880	31.250	29.480	29.610	29.610	4,354,940
2024-04-15	31.000	31.800	30.200	31.200	31.200	4,749,924
2024-04-12	31.650	31.810	31.020	31.090	31.090	2,390,425
2024-04-11	31.880	32.090	31.380	31.480	31.480	3,161,115
2024-04-10	33.090	33.180	31.750	32.110	32.110	3,531,022
2024-04-09	31.950	33.190	31.950	33.090	33.090	3,206,996
2024-04-08	33.750	33.830	32.100	32.110	32.110	4,999,539
2024-04-03	34.900	35.000	33.920	33.930	33.930	2,674,900
2024-04-02	35.120	35.250	34.240	34.760	34.760	2,945,134
2024-04-01	34.120	35.250	34.090	35.140	35.140	3,353,904
2024-03-29	34.000	34.270	33.400	33.910	33.910	1,547,837
2024-03-28	33.300	34.470	33.210	34.000	34.000	3,971,915
2024-03-27	35.000	35.120	33.030	33.120	33.120	3,868,960
2024-03-26	34.770	35.970	34.630	35.040	35.040	4,415,488
2024-03-25	36.400	36.400	34.670	34.710	34.710	3,672,072
2024-03-22	37.220	37.460	36.080	36.370	36.370	4,099,200
2024-03-21	37.950	38.150	37.000	37.390	37.390	4,294,023
2024-03-20	38.090	38.260	37.380	37.950	37.950	3,746,900
2024-03-19	38.420	38.650	38.060	38.070	38.070	3,930,544
2024-03-18	38.400	38.590	37.800	38.500	38.500	4,168,669
2024-03-15	37.780	38.230	37.370	38.230	38.230	3,066,141
2024-03-14	38.630	38.800	37.440	37.970	37.970	4,516,241
2024-03-13	39.250	39.600	38.410	39.000	39.000	3,789,149
2024-03-12	38.840	39.600	38.510	39.260	39.260	5,260,975
2024-03-11	36.700	39.200	36.300	39.030	39.030	7,449,127
2024-03-08	36.470	36.810	35.770	36.630	36.630	3,969,116
2024-03-07	37.590	37.880	36.310	36.310	36.310	4,539,802
2024-03-06	36.650	37.550	36.110	37.130	37.130	4,578,495
2024-03-05	36.530	37.810	36.450	37.020	37.020	5,748,551
2024-03-04	37.510	37.810	36.740	36.870	36.870	4,338,780
2024-03-01	37.500	38.000	36.850	37.500	37.500	5,610,287
2024-02-29	34.690	37.120	34.680	36.990	36.990	6,226,285
2024-02-28	38.500	38.830	35.300	35.390	35.390	9,125,425
2024-02-27	36.600	38.220	36.070	38.220	38.220	6,731,249
2024-02-26	36.110	37.290	35.570	36.500	36.500	6,582,678
2024-02-23	35.450	36.300	35.080	36.300	36.300	6,567,993
2024-02-22	34.490	35.780	34.330	35.450	35.450	5,547,665
2024-02-21	34.150	35.630	33.810	34.610	34.610	5,752,600
2024-02-20	34.140	34.630	33.620	34.540	34.540	4,611,014
2024-02-19	34.730	35.010	33.380	34.500	34.500	7,817,559
2024-02-08	34.780	35.680	34.000	34.730	34.730	10,568,518
2024-02-07	30.710	33.780	30.710	33.780	33.780	4,138,906
2024-02-06	29.000	31.030	28.310	30.710	30.710	7,291,075
2024-02-05	31.400	31.950	28.490	29.530	29.530	7,061,627
2024-02-02	33.860	34.380	30.560	31.500	31.500	6,518,532
2024-02-01	33.340	34.940	33.100	33.960	33.960	4,810,124
2024-01-31	35.540	35.630	33.450	33.450	33.450	4,942,847
2024-01-30	36.590	36.990	35.410	35.430	35.430	3,302,022
2024-01-29	37.850	38.230	36.620	36.700	36.700	3,896,769
2024-01-26	38.880	39.030	37.600	37.620	37.620	3,881,647

← NewerPage 11 of 21 · 1,219 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.