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
2023-05-05	69.270	69.560	67.540	67.980	67.602	1,900,565
2023-05-04	70.430	71.120	69.300	69.560	69.173	1,778,665
2023-04-28	70.770	72.100	70.100	70.800	70.406	3,169,427
2023-04-27	70.400	72.980	70.130	72.220	71.818	2,498,716
2023-04-26	69.980	71.470	69.150	70.400	70.008	2,641,006
2023-04-25	71.990	72.490	69.100	69.150	68.765	2,410,815
2023-04-24	72.660	72.980	71.260	71.630	71.231	1,940,454
2023-04-21	75.300	76.920	72.410	72.630	72.226	3,048,194
2023-04-20	77.470	77.800	75.500	75.510	75.090	1,506,407
2023-04-19	77.660	78.450	76.200	77.710	77.277	2,179,949
2023-04-18	78.590	78.820	77.770	77.830	77.397	1,765,240
2023-04-17	78.500	80.450	78.150	78.720	78.282	2,138,195
2023-04-14	78.540	79.120	77.300	78.680	78.242	2,057,965
2023-04-13	78.520	80.410	77.140	78.940	78.501	2,391,196
2023-04-12	80.680	82.200	78.340	78.600	78.162	4,174,243
2023-04-11	79.150	81.000	78.300	80.960	80.509	3,486,895
2023-04-10	79.600	80.570	78.660	79.220	78.779	2,050,055
2023-04-07	78.190	80.200	77.830	79.480	79.038	2,871,307
2023-04-06	75.400	78.450	75.400	78.160	77.725	3,289,119
2023-04-04	78.500	78.500	75.470	75.980	75.557	3,384,735
2023-04-03	77.490	79.520	76.990	78.620	78.182	3,396,732
2023-03-31	77.690	77.990	76.440	76.960	76.532	2,250,739
2023-03-30	77.160	78.200	76.340	77.660	77.228	2,965,551
2023-03-29	77.930	77.930	76.370	76.700	76.273	3,031,467
2023-03-28	79.280	79.550	77.660	78.120	77.685	2,269,220
2023-03-27	79.180	80.600	77.260	79.610	79.167	3,448,005
2023-03-24	80.740	80.990	79.190	79.250	78.809	2,121,718
2023-03-23	79.560	80.640	78.560	80.640	80.191	2,276,209
2023-03-22	80.370	80.880	79.110	79.470	79.028	1,876,598
2023-03-21	80.970	81.540	79.420	80.350	79.903	2,101,488
2023-03-20	83.200	83.290	79.190	80.350	79.903	3,311,603
2023-03-17	84.000	85.370	83.560	83.580	83.115	1,679,230
2023-03-16	85.800	86.390	83.990	84.240	83.771	1,637,891
2023-03-15	87.280	87.860	85.310	85.700	85.223	1,532,521
2023-03-14	87.420	87.470	85.480	86.600	86.118	1,400,745
2023-03-13	88.000	88.570	86.390	86.880	86.396	1,757,930
2023-03-10	89.000	89.480	88.150	88.180	87.689	1,089,286
2023-03-09	91.000	91.280	89.540	89.550	89.052	1,268,853
2023-03-08	88.360	91.150	88.190	90.330	89.827	1,460,890
2023-03-07	91.500	91.500	88.880	88.970	88.475	2,161,685
2023-03-06	90.500	92.200	90.280	91.700	91.190	2,379,228
2023-03-03	90.090	91.000	89.560	90.120	89.618	1,637,778
2023-03-02	91.000	92.510	89.800	90.020	89.519	1,814,450
2023-03-01	90.080	91.280	89.710	91.280	90.772	1,535,735
2023-02-28	90.830	91.700	89.770	90.030	89.529	2,166,079
2023-02-27	92.770	93.040	90.500	90.540	90.036	2,156,102
2023-02-24	92.680	94.970	92.350	92.770	92.254	2,114,116
2023-02-23	91.940	93.180	91.720	92.350	91.836	1,442,958
2023-02-22	92.560	93.400	91.010	91.720	91.209	1,871,731
2023-02-21	92.010	93.680	92.010	92.560	92.045	1,551,700
2023-02-20	93.780	93.990	91.350	92.010	91.498	1,938,012
2023-02-17	95.000	95.470	92.580	93.500	92.980	1,765,985
2023-02-16	97.640	98.160	95.000	95.600	95.068	1,333,480
2023-02-15	97.000	98.030	96.300	97.750	97.206	1,159,908
2023-02-14	98.720	99.000	96.720	97.300	96.758	1,735,888
2023-02-13	99.490	100.80	98.390	98.620	98.071	1,689,536
2023-02-10	101.02	102.53	97.400	99.500	98.946	2,189,145
2023-02-09	99.270	101.09	99.060	100.97	100.41	1,297,251
2023-02-08	101.71	101.76	99.500	99.830	99.274	1,182,845
2023-02-07	103.20	103.20	100.51	101.64	101.07	1,207,674

← NewerPage 15 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.