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
2023-08-01	58.660	64.570	58.290	64.570	64.570	10,527,513
2023-07-31	57.150	59.700	57.150	58.700	58.700	4,536,705
2023-07-28	56.950	57.150	56.090	57.140	57.140	3,579,222
2023-07-27	58.540	58.800	57.060	57.350	57.350	3,103,829
2023-07-26	58.820	58.900	58.130	58.270	58.270	2,427,843
2023-07-25	59.990	60.060	58.300	58.990	58.990	3,212,280
2023-07-24	58.900	59.780	58.390	59.180	59.180	1,951,873
2023-07-21	58.940	60.320	58.600	59.160	59.160	2,395,384
2023-07-20	60.320	60.880	58.880	59.070	59.070	2,869,981
2023-07-19	60.900	61.200	60.000	60.510	60.510	2,142,191
2023-07-18	61.710	62.070	60.630	61.170	61.170	2,534,214
2023-07-17	59.500	61.790	58.000	61.750	61.750	5,424,653
2023-07-14	63.480	64.180	60.700	60.940	60.940	7,868,889
2023-07-13	62.530	63.900	62.530	63.480	63.480	3,499,943
2023-07-12	64.490	64.490	62.500	62.520	62.520	4,375,040
2023-07-11	63.570	65.890	63.550	64.490	64.490	5,528,651
2023-07-10	64.110	64.620	62.900	63.200	63.200	5,781,385
2023-07-07	67.220	67.220	64.100	64.120	64.120	6,755,480
2023-07-06	68.300	71.000	67.100	67.290	67.290	8,185,540
2023-07-05	66.580	69.990	65.900	69.000	69.000	9,109,621
2023-07-04	67.660	68.100	66.200	66.610	66.610	7,145,911
2023-07-03	65.490	68.390	65.010	67.500	67.500	11,417,178
2023-06-30	61.350	67.500	60.880	65.300	65.300	12,488,446
2023-06-29	61.150	63.180	60.510	61.500	61.500	6,778,848
2023-06-28	61.040	62.000	60.070	61.180	61.180	5,940,219
2023-06-27	62.030	63.280	60.010	61.300	61.300	9,069,894
2023-06-26	63.800	63.800	60.190	62.170	62.170	12,230,309
2023-06-21	62.000	65.480	61.380	64.580	64.580	16,560,560
2023-06-20	56.710	62.550	56.400	62.550	62.550	10,091,360
2023-06-19	56.230	57.360	55.710	56.860	56.860	3,728,232
2023-06-16	55.420	56.210	55.010	56.030	56.030	3,489,154
2023-06-15	53.690	55.190	53.120	54.950	54.950	3,438,261
2023-06-14	54.530	54.530	53.510	53.600	53.600	2,315,706
2023-06-13	54.860	54.860	54.020	54.420	54.420	1,839,361
2023-06-12	54.630	55.100	53.680	54.790	54.790	3,086,352
2023-06-09	54.990	55.110	53.350	54.660	54.660	4,233,698
2023-06-08	56.300	56.550	54.460	54.670	54.670	3,599,744
2023-06-07	57.610	58.030	56.100	56.380	56.380	2,860,953
2023-06-06	59.590	59.590	57.400	57.570	57.570	3,280,688
2023-06-05	61.480	61.480	59.250	59.300	59.300	2,918,360
2023-06-02	60.960	61.880	60.680	61.380	61.380	1,873,969
2023-06-01	60.820	61.360	59.780	60.920	60.920	2,746,292
2023-05-31	61.150	61.880	60.550	60.910	60.910	3,961,926
2023-05-30	62.300	63.000	60.080	61.150	61.150	3,608,332
2023-05-29	63.300	63.700	62.060	62.560	62.560	2,667,216
2023-05-26	64.710	65.000	62.500	63.030	63.030	1,904,962
2023-05-25	64.860	66.100	63.910	64.710	64.710	1,934,905
2023-05-24	64.500	65.500	64.350	64.930	64.930	1,345,994
2023-05-23	66.270	66.400	65.000	65.000	65.000	1,949,883
2023-05-22	66.590	67.000	65.980	66.280	66.280	1,360,442
2023-05-19	65.880	66.920	65.880	66.510	66.510	1,392,012
2023-05-18	66.940	67.390	65.700	66.460	66.090	1,438,096
2023-05-17	66.010	67.310	65.800	66.920	66.547	1,466,151
2023-05-16	66.750	66.810	65.880	66.180	65.812	1,114,371
2023-05-15	65.220	66.820	64.890	66.750	66.378	1,923,847
2023-05-12	66.830	67.180	65.210	65.210	64.847	1,121,300
2023-05-11	65.880	67.580	65.560	66.830	66.458	1,488,787
2023-05-10	65.390	66.640	64.440	65.880	65.513	2,398,043
2023-05-09	67.940	67.940	65.380	65.390	65.026	2,505,180
2023-05-08	67.980	68.390	66.900	67.690	67.313	2,291,552

← NewerPage 14 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.