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
2023-02-06	103.71	104.80	101.55	103.00	102.43	1,111,126
2023-02-03	101.73	104.49	101.00	103.78	103.20	1,649,712
2023-02-02	105.20	105.50	101.48	101.73	101.16	1,911,261
2023-02-01	103.96	105.52	103.17	104.10	103.52	1,446,649
2023-01-31	104.78	106.25	103.37	104.41	103.83	1,256,836
2023-01-30	105.10	106.99	103.47	104.68	104.10	1,525,942
2023-01-20	104.44	105.24	103.11	104.25	103.67	883,465
2023-01-19	103.10	104.98	102.02	104.45	103.87	915,377
2023-01-18	103.44	103.86	101.22	103.22	102.65	1,128,256
2023-01-17	98.920	105.30	98.500	102.95	102.38	1,731,194
2023-01-16	96.350	99.550	96.000	99.200	98.648	1,086,520
2023-01-13	96.720	97.200	95.860	96.400	95.863	548,973
2023-01-12	97.000	98.000	96.110	96.720	96.182	786,099
2023-01-11	98.140	98.900	96.080	96.080	95.545	1,089,330
2023-01-10	98.210	98.670	96.660	97.990	97.445	1,252,517
2023-01-09	101.25	101.99	98.010	98.010	97.464	1,674,966
2023-01-06	101.56	103.50	100.68	101.25	100.69	1,020,929
2023-01-05	99.970	102.50	98.500	102.00	101.43	1,305,883
2023-01-04	99.920	100.89	98.600	99.700	99.145	821,936
2023-01-03	100.73	102.30	99.240	99.860	99.304	1,600,317
2022-12-30	99.950	102.50	99.950	101.16	100.60	1,396,011
2022-12-29	95.100	101.42	95.100	99.970	99.413	2,201,817
2022-12-28	95.200	96.950	94.660	95.510	94.978	1,531,700
2022-12-27	96.240	97.290	94.800	96.100	95.565	1,385,398
2022-12-26	93.270	97.260	93.270	96.130	95.595	1,503,866
2022-12-23	92.650	94.500	91.800	93.150	92.631	816,500
2022-12-22	90.500	94.400	89.100	93.920	93.397	2,507,512
2022-12-21	92.000	92.730	89.490	90.550	90.046	1,867,921
2022-12-20	94.260	95.660	92.450	92.450	91.935	1,469,900
2022-12-19	93.380	95.600	92.900	94.990	94.461	2,466,115
2022-12-16	94.080	94.500	92.630	93.700	93.178	1,749,148
2022-12-15	95.900	96.890	94.760	94.980	94.451	1,470,070
2022-12-14	98.280	98.800	94.500	96.190	95.655	2,490,166
2022-12-13	101.29	101.29	98.000	98.040	97.494	1,592,709
2022-12-12	99.690	101.52	98.280	100.80	100.24	1,552,040
2022-12-09	104.00	104.18	99.900	100.51	99.950	3,802,256
2022-12-08	106.41	107.75	104.60	104.65	104.07	947,961
2022-12-07	106.88	108.30	105.61	107.10	106.50	1,022,940
2022-12-06	103.13	109.00	102.35	107.69	107.09	2,264,592
2022-12-05	102.83	104.28	100.20	103.26	102.69	2,584,926
2022-12-02	103.56	104.65	102.00	102.20	101.63	1,400,319
2022-12-01	103.50	104.50	102.22	103.56	102.98	1,707,714
2022-11-30	104.59	104.59	102.01	103.49	102.91	904,376
2022-11-29	102.55	104.18	100.60	103.80	103.22	1,403,482
2022-11-28	103.56	104.00	101.30	101.98	101.41	1,211,727
2022-11-25	104.51	105.56	103.59	104.39	103.81	627,558
2022-11-24	106.67	107.41	105.19	105.31	104.72	668,830
2022-11-23	107.37	108.70	104.82	106.40	105.81	1,442,723
2022-11-22	109.50	110.49	107.10	108.34	107.74	1,083,218
2022-11-21	108.00	109.82	107.50	109.82	109.21	940,803
2022-11-18	111.00	111.55	108.50	109.15	108.54	951,763
2022-11-17	113.88	114.45	109.03	110.80	110.18	1,194,506
2022-11-16	114.89	116.66	113.00	113.56	112.93	626,901
2022-11-15	109.93	115.73	109.00	114.71	114.07	1,439,962
2022-11-14	113.60	115.30	109.92	110.20	109.59	1,158,507
2022-11-11	115.83	117.68	114.08	114.52	113.88	1,195,262
2022-11-10	113.00	115.14	112.77	114.50	113.86	962,872
2022-11-09	116.98	116.98	112.66	113.30	112.67	2,254,343
2022-11-08	120.58	120.58	117.42	118.16	117.50	1,170,187
2022-11-07	124.50	124.50	119.58	120.08	119.41	1,443,424

← NewerPage 16 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.