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
2022-08-04	129.00	129.18	123.03	124.04	123.35	2,266,028
2022-08-03	118.00	128.88	117.60	127.10	126.39	3,484,127
2022-08-02	120.50	123.60	118.20	120.21	119.54	2,278,193
2022-08-01	119.00	120.50	116.50	118.72	118.06	844,709
2022-07-29	123.00	123.00	118.48	119.00	118.34	1,470,461
2022-07-28	120.40	122.28	118.60	122.00	121.32	1,308,396
2022-07-27	115.71	120.47	115.13	120.00	119.33	1,784,081
2022-07-26	114.20	116.99	112.65	116.55	115.90	1,443,372
2022-07-25	117.62	117.63	113.00	113.99	113.36	1,907,833
2022-07-22	118.76	119.72	113.88	115.85	115.21	1,752,006
2022-07-21	121.01	123.78	117.71	118.94	118.28	3,073,451
2022-07-20	114.57	121.50	114.57	121.03	120.36	4,309,838
2022-07-19	115.65	116.08	112.05	113.74	113.11	2,286,939
2022-07-18	118.77	118.97	115.00	115.50	114.86	1,795,846
2022-07-15	119.96	121.36	118.00	118.00	117.34	1,274,293
2022-07-14	118.19	121.44	117.65	119.90	119.23	2,084,408
2022-07-13	123.01	124.00	117.95	118.08	117.42	2,130,304
2022-07-12	125.10	126.88	122.71	123.25	122.56	1,073,406
2022-07-11	127.36	127.89	123.58	125.70	125.00	1,607,576
2022-07-08	131.48	132.00	127.19	127.80	127.09	1,844,827
2022-07-07	131.00	133.20	130.00	131.35	130.62	1,427,693
2022-07-06	131.50	134.88	129.00	131.62	130.89	1,796,324
2022-07-05	135.93	136.52	128.66	131.98	131.25	2,416,239
2022-07-04	135.57	137.34	129.66	136.28	135.52	2,280,931
2022-07-01	134.48	137.45	134.33	134.34	133.59	935,596
2022-06-30	136.36	138.58	134.00	134.33	133.58	1,455,402
2022-06-29	140.08	140.80	136.34	136.62	135.86	1,066,998
2022-06-28	138.28	141.03	136.15	140.30	139.52	1,372,274
2022-06-27	139.33	139.99	135.50	137.93	137.16	1,306,357
2022-06-24	136.88	141.79	135.24	138.50	137.73	1,699,121
2022-06-23	129.80	135.31	128.50	135.17	134.42	1,530,531
2022-06-22	133.37	134.06	129.02	129.11	128.39	917,955
2022-06-21	138.98	138.98	132.23	132.70	131.96	830,684
2022-06-20	133.81	138.18	133.00	137.11	136.35	1,693,885
2022-06-17	129.81	134.04	129.11	133.16	132.42	1,632,345
2022-06-16	126.43	133.10	126.43	131.25	130.52	1,616,761
2022-06-15	124.83	128.76	124.37	126.76	126.05	1,579,393
2022-06-14	128.18	128.18	121.60	125.27	124.57	1,425,723
2022-06-13	127.78	128.36	124.04	128.18	127.47	1,743,240
2022-06-10	121.66	127.93	121.66	127.78	127.07	1,724,494
2022-06-09	127.00	127.99	121.77	122.60	121.92	1,620,663
2022-06-08	129.22	129.89	126.43	128.30	127.20	922,846
2022-06-07	131.79	131.79	127.60	128.97	127.86	1,215,061
2022-06-06	128.75	133.38	128.28	131.85	130.72	1,778,157
2022-06-02	126.53	129.98	125.00	129.91	128.79	1,425,035
2022-06-01	125.68	128.89	124.68	125.89	124.81	1,028,604
2022-05-31	123.93	126.81	121.68	126.30	125.22	1,302,986
2022-05-30	124.11	126.99	123.02	123.93	122.87	1,262,746
2022-05-27	122.87	126.33	122.00	125.36	124.28	1,247,610
2022-05-26	118.37	123.88	116.21	122.14	121.09	1,362,672
2022-05-25	119.10	121.50	116.67	118.23	117.21	836,820
2022-05-24	124.00	124.80	119.40	119.46	118.43	1,792,694
2022-05-23	125.03	125.30	121.90	123.29	122.23	802,305
2022-05-20	126.16	128.80	121.00	123.80	122.74	1,652,553
2022-05-19	124.05	125.79	122.00	125.65	124.57	872,315
2022-05-18	128.00	128.00	124.50	126.25	125.17	1,184,070
2022-05-17	125.62	128.86	124.11	127.86	126.76	785,912
2022-05-16	126.12	130.38	125.72	126.00	124.92	1,054,853
2022-05-13	124.00	128.74	122.89	126.11	125.03	1,112,657
2022-05-12	123.00	125.59	121.97	122.91	121.85	892,329

← NewerPage 18 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.