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
2022-05-11	125.03	127.80	123.34	124.16	123.09	1,199,442
2022-05-10	117.00	127.60	116.06	125.02	123.95	1,620,991
2022-05-09	118.12	120.10	117.00	119.00	117.98	1,551,810
2022-05-06	121.22	123.34	118.08	118.20	117.18	1,998,755
2022-05-05	117.50	127.50	114.00	122.76	121.71	1,766,136
2022-04-29	110.32	118.00	106.58	117.75	116.74	1,833,607
2022-04-28	107.12	110.00	105.90	108.99	108.05	1,529,813
2022-04-27	102.70	108.30	101.54	107.83	106.90	1,871,625
2022-04-26	104.00	107.58	100.50	101.70	100.83	2,451,616
2022-04-25	110.36	111.70	102.06	105.18	104.28	2,743,339
2022-04-22	109.89	112.69	106.28	111.20	110.24	2,238,398
2022-04-21	113.43	116.00	108.20	108.80	107.87	1,075,383
2022-04-20	115.74	116.20	112.88	113.64	112.66	1,231,654
2022-04-19	116.00	117.77	113.33	115.60	114.61	1,333,874
2022-04-18	107.68	119.08	107.52	115.10	114.11	2,481,986
2022-04-15	109.87	111.07	106.00	108.89	107.95	1,769,539
2022-04-14	112.61	113.50	109.38	110.11	109.16	985,985
2022-04-13	114.17	115.39	111.13	111.90	110.94	1,473,160
2022-04-12	112.10	115.59	112.10	115.11	114.12	1,817,804
2022-04-11	122.97	122.97	113.52	114.22	113.24	1,938,913
2022-04-08	120.48	123.44	119.68	121.60	120.56	1,643,574
2022-04-07	123.53	125.30	119.00	120.54	119.50	2,831,175
2022-04-06	128.46	128.60	123.33	124.00	122.93	1,734,036
2022-04-01	127.98	131.00	126.92	128.46	127.36	1,653,962
2022-03-31	130.77	131.50	125.89	128.46	127.36	2,203,047
2022-03-30	130.33	131.78	127.22	130.62	129.50	1,889,313
2022-03-29	128.27	135.00	128.16	128.38	127.28	1,894,301
2022-03-28	129.00	131.27	127.65	128.74	127.63	2,117,749
2022-03-25	134.13	136.92	131.01	131.01	129.88	1,255,000
2022-03-24	135.99	137.18	133.23	135.54	134.38	1,386,100
2022-03-23	132.77	138.46	132.62	136.35	135.18	1,899,021
2022-03-22	138.00	138.00	132.20	133.00	131.86	1,546,292
2022-03-21	133.50	138.45	131.00	137.73	136.55	2,749,798
2022-03-18	141.79	142.10	127.94	136.32	135.15	6,679,023
2022-03-17	138.00	145.65	137.87	142.16	140.94	3,290,598
2022-03-16	145.00	146.50	136.00	138.70	137.51	3,885,063
2022-03-15	145.28	149.14	140.81	142.08	140.86	2,493,356
2022-03-14	145.99	151.19	144.96	145.31	144.06	1,807,840
2022-03-11	149.96	151.88	142.16	147.74	146.47	2,133,092
2022-03-10	149.00	158.88	149.00	151.90	150.60	2,074,385
2022-03-09	149.73	151.69	139.00	145.40	144.15	2,091,114
2022-03-08	159.00	162.88	149.48	150.00	148.71	1,881,573
2022-03-07	159.06	163.98	158.30	159.71	158.34	2,132,991
2022-03-04	157.22	165.58	156.40	160.52	159.14	1,795,253
2022-03-03	164.01	164.01	157.01	158.61	157.25	2,652,576
2022-03-02	168.16	168.16	162.16	163.10	161.70	1,896,128
2022-03-01	160.39	170.08	160.39	167.08	165.64	3,780,345
2022-02-28	153.60	162.00	152.33	160.49	159.11	1,915,780
2022-02-25	153.94	155.66	152.00	152.68	151.37	1,159,509
2022-02-24	158.00	158.99	151.05	153.23	151.91	2,970,902
2022-02-23	147.90	159.52	147.90	158.29	156.93	2,111,228
2022-02-22	153.56	153.90	147.58	148.40	147.13	1,418,022
2022-02-21	151.96	156.88	149.10	152.81	151.50	1,983,841
2022-02-18	149.60	152.35	149.48	151.15	149.85	987,490
2022-02-17	150.91	151.92	149.30	150.40	149.11	964,967
2022-02-16	156.61	157.00	150.60	151.33	150.03	1,092,282
2022-02-15	151.76	157.04	150.71	156.04	154.70	1,145,394
2022-02-14	152.59	156.09	150.30	152.30	150.99	1,551,612
2022-02-11	153.25	155.89	150.56	153.06	151.75	1,049,852
2022-02-10	157.44	158.49	154.02	155.80	154.46	900,606

← NewerPage 19 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.