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
2022-11-04	125.02	126.40	122.13	124.00	123.31	1,764,023
2022-11-03	115.20	127.00	114.80	122.64	121.96	2,284,257
2022-11-02	114.60	118.00	113.51	116.12	115.47	1,452,481
2022-11-01	116.20	119.80	113.13	114.79	114.15	2,259,811
2022-10-31	106.00	114.82	102.00	114.82	114.18	3,367,353
2022-10-28	109.00	110.50	104.00	104.38	103.80	1,490,898
2022-10-27	113.38	113.58	109.18	109.46	108.85	1,292,665
2022-10-26	110.70	115.00	108.53	112.90	112.27	1,644,473
2022-10-25	111.41	112.50	107.50	110.97	110.35	1,819,998
2022-10-24	108.57	113.33	107.35	111.91	111.29	2,521,471
2022-10-21	105.90	109.29	104.10	108.75	108.14	2,067,745
2022-10-20	106.00	107.80	103.20	106.98	106.38	1,596,605
2022-10-19	106.34	108.50	105.56	106.65	106.06	1,799,230
2022-10-18	108.90	109.65	105.60	107.00	106.40	3,332,523
2022-10-17	110.00	113.00	106.00	108.91	108.30	3,281,337
2022-10-14	113.76	114.20	105.30	111.00	110.38	4,119,646
2022-10-13	120.97	120.97	111.50	113.75	113.12	3,260,915
2022-10-12	122.85	123.78	118.00	121.60	120.92	1,702,832
2022-10-11	117.77	124.33	117.77	123.78	123.09	1,271,790
2022-10-10	122.00	124.18	117.98	119.10	118.44	851,767
2022-09-30	124.97	126.80	122.30	123.23	122.54	893,514
2022-09-29	121.93	127.60	121.93	125.44	124.74	1,268,735
2022-09-28	124.66	126.98	120.00	121.35	120.67	1,192,729
2022-09-27	125.00	126.25	123.40	124.66	123.97	1,302,197
2022-09-26	127.80	130.00	123.90	124.55	123.86	2,130,894
2022-09-23	128.00	133.49	127.21	129.20	128.48	2,144,600
2022-09-22	122.60	133.56	122.43	128.31	127.60	1,849,177
2022-09-21	125.41	126.80	123.00	123.60	122.91	899,383
2022-09-20	129.98	129.98	125.00	125.25	124.55	1,315,009
2022-09-19	129.57	133.86	127.15	129.02	128.30	1,442,552
2022-09-16	126.64	133.50	125.80	130.20	129.48	3,142,939
2022-09-15	128.00	128.00	124.01	125.80	125.10	2,099,038
2022-09-14	123.60	128.84	122.80	127.31	126.60	2,261,486
2022-09-13	125.00	128.51	123.81	124.42	123.73	879,994
2022-09-09	124.52	126.53	123.04	125.50	124.80	1,502,873
2022-09-08	116.50	127.28	116.50	125.10	124.40	2,952,297
2022-09-07	112.00	117.70	110.50	117.55	116.90	1,928,438
2022-09-06	113.20	115.18	111.66	112.47	111.84	1,387,196
2022-09-05	114.67	114.83	110.04	113.19	112.56	1,697,214
2022-09-02	116.36	117.10	114.61	115.18	114.54	725,349
2022-09-01	118.58	120.00	116.00	116.06	115.41	770,996
2022-08-31	117.47	122.18	116.00	118.58	117.92	1,259,178
2022-08-30	119.98	120.01	116.53	117.47	116.82	759,457
2022-08-29	115.20	120.85	115.15	120.06	119.39	1,380,045
2022-08-26	119.46	120.20	116.33	116.67	116.02	1,075,347
2022-08-25	122.00	122.36	117.69	119.32	118.66	1,041,228
2022-08-24	127.34	127.68	120.16	120.90	120.23	2,482,329
2022-08-23	128.00	130.37	126.00	127.80	127.09	3,108,100
2022-08-22	133.84	133.84	129.01	130.78	130.05	2,018,960
2022-08-19	130.83	137.72	130.21	134.03	133.28	3,485,345
2022-08-18	129.13	130.80	128.87	129.89	129.17	1,223,065
2022-08-17	130.60	131.49	127.34	130.49	129.76	1,200,111
2022-08-16	130.00	133.19	128.02	131.05	130.32	1,118,237
2022-08-15	128.06	130.11	127.30	129.58	128.86	1,165,766
2022-08-12	132.00	132.00	128.66	128.95	128.23	1,744,138
2022-08-11	133.00	133.95	129.58	132.68	131.94	1,568,290
2022-08-10	136.25	137.48	133.20	133.95	133.20	1,347,066
2022-08-09	130.49	138.38	129.66	136.93	136.17	2,805,886
2022-08-08	128.89	133.88	127.33	131.95	131.22	2,160,947
2022-08-05	124.06	129.36	123.28	128.86	128.14	2,108,224

← NewerPage 17 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.