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
2023-11-01	54.950	58.000	54.530	56.580	56.580	6,146,041
2023-10-31	53.400	58.500	53.210	55.100	55.100	8,848,926
2023-10-30	52.800	54.410	52.400	53.530	53.530	5,101,533
2023-10-27	53.980	55.150	52.220	54.410	54.410	3,771,217
2023-10-26	54.700	54.730	49.710	54.170	54.170	6,758,170
2023-10-25	55.980	57.060	55.020	55.190	55.190	3,381,113
2023-10-24	55.230	56.580	54.200	55.980	55.980	3,389,393
2023-10-23	54.110	56.180	53.730	54.780	54.780	3,431,924
2023-10-20	55.000	55.450	54.110	54.550	54.550	2,553,637
2023-10-19	55.950	56.850	55.340	55.520	55.520	3,094,132
2023-10-18	54.380	56.990	53.820	56.370	56.370	4,945,845
2023-10-17	54.240	55.120	53.670	55.050	55.050	2,911,437
2023-10-16	56.130	56.470	54.240	54.490	54.490	3,684,880
2023-10-13	57.350	57.390	55.320	56.030	56.030	4,763,375
2023-10-12	57.200	57.430	56.420	57.270	57.270	3,515,200
2023-10-11	58.060	58.780	56.490	57.010	57.010	5,019,992
2023-10-10	60.420	60.990	57.340	57.940	57.940	5,834,665
2023-10-09	62.110	62.500	59.800	60.200	60.200	3,332,701
2023-09-28	59.910	62.720	59.910	61.890	61.890	4,466,968
2023-09-27	60.000	60.850	58.880	59.900	59.900	4,025,259
2023-09-26	65.510	65.870	60.060	60.490	60.490	8,018,927
2023-09-25	66.120	67.480	65.300	65.900	65.900	3,275,367
2023-09-22	63.520	66.180	62.840	66.150	66.150	3,656,327
2023-09-21	63.340	65.000	63.020	63.800	63.800	2,372,788
2023-09-20	63.300	64.260	63.210	63.460	63.460	2,223,663
2023-09-19	64.990	65.220	63.450	63.920	63.920	3,918,324
2023-09-18	66.070	67.150	65.000	65.190	65.190	3,719,147
2023-09-15	66.580	67.240	65.400	66.070	66.070	3,066,488
2023-09-14	66.160	66.650	65.110	66.580	66.580	3,351,400
2023-09-13	67.000	67.000	64.500	66.150	66.150	5,539,858
2023-09-12	67.000	68.770	66.450	67.080	67.080	5,754,817
2023-09-11	69.500	69.880	66.800	67.680	67.680	7,552,280
2023-09-08	66.260	72.830	65.660	69.470	69.470	10,600,559
2023-09-07	67.390	69.100	66.280	66.410	66.410	8,172,945
2023-09-06	63.710	68.420	63.020	67.400	67.400	9,698,621
2023-09-05	62.730	66.070	62.250	64.200	64.200	8,948,362
2023-09-04	61.100	62.830	60.210	62.820	62.820	4,638,100
2023-09-01	60.940	61.180	59.780	60.760	60.760	2,371,229
2023-08-31	60.860	61.970	60.330	60.940	60.940	3,462,655
2023-08-30	61.100	62.670	60.600	61.380	61.380	5,065,473
2023-08-29	58.200	62.190	58.170	61.180	61.180	6,593,690
2023-08-28	64.000	64.000	57.590	58.320	58.320	5,898,201
2023-08-25	61.590	62.230	59.760	60.250	60.250	4,673,873
2023-08-24	62.520	63.500	60.930	61.820	61.820	4,618,684
2023-08-23	62.270	63.840	61.400	62.110	62.110	5,873,647
2023-08-22	61.000	63.480	60.970	63.170	63.170	7,772,784
2023-08-21	61.000	63.600	60.250	61.610	61.610	8,301,879
2023-08-18	61.000	63.100	60.280	60.300	60.300	9,790,282
2023-08-17	54.800	60.520	54.700	60.520	60.520	9,160,516
2023-08-16	55.580	56.980	54.960	55.020	55.020	3,211,097
2023-08-15	58.660	58.680	54.690	56.580	56.580	5,729,426
2023-08-14	58.260	59.210	57.510	58.750	58.750	3,239,710
2023-08-11	61.890	62.700	59.150	59.220	59.220	3,980,266
2023-08-10	61.850	62.380	61.240	61.490	61.490	2,767,677
2023-08-09	62.300	62.700	61.660	61.950	61.950	2,520,568
2023-08-08	63.350	63.350	61.530	62.170	62.170	4,779,023
2023-08-07	64.400	65.170	62.840	63.670	63.670	4,795,468
2023-08-04	63.500	65.360	62.950	64.830	64.830	7,516,713
2023-08-03	63.400	63.620	62.750	63.110	63.110	3,771,935
2023-08-02	64.620	65.370	63.130	63.410	63.410	11,112,315

← NewerPage 13 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.