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
2024-01-25	38.340	39.260	37.750	38.910	38.910	5,457,769
2024-01-24	38.620	38.760	36.880	38.560	38.560	4,094,228
2024-01-23	37.770	38.800	37.430	38.400	38.400	4,814,956
2024-01-22	39.900	40.300	37.730	37.810	37.810	6,665,047
2024-01-19	41.260	41.570	39.920	39.930	39.930	4,971,129
2024-01-18	41.400	42.010	40.000	41.360	41.360	5,783,285
2024-01-17	43.860	43.980	41.410	41.450	41.450	5,058,785
2024-01-16	44.540	44.560	42.910	43.910	43.910	3,518,674
2024-01-15	44.830	45.220	43.930	44.390	44.390	2,423,546
2024-01-12	45.100	45.290	44.490	44.820	44.820	2,344,901
2024-01-11	43.380	45.420	43.380	45.310	45.310	4,036,934
2024-01-10	43.980	44.630	41.880	43.500	43.500	3,353,731
2024-01-09	44.410	44.880	43.710	44.040	44.040	3,536,391
2024-01-08	46.400	46.620	43.970	44.120	44.120	4,708,100
2024-01-05	48.780	48.890	46.230	46.630	46.630	4,022,772
2024-01-04	49.230	49.880	48.700	48.710	48.710	2,037,220
2024-01-03	51.160	51.160	49.000	49.240	49.240	4,143,043
2024-01-02	50.250	52.160	50.250	51.580	51.580	5,055,271
2023-12-29	49.880	50.460	49.340	50.200	50.200	3,144,511
2023-12-28	47.970	50.130	47.600	49.850	49.850	3,872,864
2023-12-27	48.200	48.660	47.460	47.800	47.800	2,924,548
2023-12-26	49.900	49.900	47.900	48.360	48.360	3,063,526
2023-12-25	49.000	51.320	49.000	50.020	50.020	4,191,866
2023-12-22	47.800	49.650	47.370	49.220	49.220	4,586,028
2023-12-21	47.320	47.990	46.670	47.430	47.430	3,103,491
2023-12-20	49.120	49.180	47.300	47.320	47.320	3,169,634
2023-12-19	48.380	49.560	48.200	48.980	48.980	2,691,406
2023-12-18	51.000	51.000	48.150	48.480	48.480	5,154,638
2023-12-15	51.250	52.080	51.020	51.290	51.290	1,620,200
2023-12-14	52.110	53.110	51.550	51.550	51.550	2,027,769
2023-12-13	52.770	54.320	51.660	51.720	51.720	3,907,238
2023-12-12	52.500	53.700	52.480	52.790	52.790	3,086,229
2023-12-11	52.100	52.330	50.900	52.320	52.320	2,748,376
2023-12-08	53.220	53.450	51.500	52.130	52.130	2,872,573
2023-12-07	54.080	54.230	52.720	53.010	53.010	2,796,486
2023-12-06	54.660	55.440	53.900	54.120	54.120	2,251,346
2023-12-05	56.450	56.590	54.520	54.660	54.660	3,074,155
2023-12-04	56.140	57.100	55.800	56.590	56.590	2,143,621
2023-12-01	55.800	56.300	55.220	56.140	56.140	1,718,203
2023-11-30	57.400	57.400	55.270	55.800	55.800	2,719,856
2023-11-29	57.050	58.680	56.620	57.600	57.600	2,774,400
2023-11-28	56.000	57.950	55.900	57.140	57.140	3,080,264
2023-11-27	56.040	56.290	55.480	55.900	55.900	2,026,385
2023-11-24	58.200	58.200	56.060	56.100	56.100	3,161,087
2023-11-23	57.800	58.500	57.500	58.330	58.330	2,654,285
2023-11-22	59.410	60.400	58.030	58.030	58.030	3,179,428
2023-11-21	61.700	61.900	59.120	59.690	59.690	4,514,604
2023-11-20	60.740	62.440	60.100	61.960	61.960	3,188,460
2023-11-17	61.260	61.610	60.390	60.740	60.740	2,328,814
2023-11-16	61.540	61.990	61.080	61.400	61.400	2,199,784
2023-11-15	62.030	62.480	61.400	62.170	62.170	3,500,952
2023-11-14	64.290	65.480	61.530	62.030	62.030	7,584,895
2023-11-13	59.500	63.000	58.900	62.550	62.550	8,020,503
2023-11-10	58.860	59.760	57.730	59.030	59.030	3,767,105
2023-11-09	56.170	59.610	55.710	58.860	58.860	7,474,345
2023-11-08	56.040	56.650	55.610	56.070	56.070	2,852,834
2023-11-07	56.880	57.000	56.040	56.620	56.620	3,230,963
2023-11-06	56.260	57.650	56.260	57.170	57.170	3,124,800
2023-11-03	55.200	56.580	55.200	56.190	56.190	3,119,500
2023-11-02	56.100	56.520	55.110	55.320	55.320	2,875,600

← NewerPage 12 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.