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
2022-02-09	150.37	157.16	146.95	156.80	155.45	1,546,246
2022-02-08	157.99	158.98	146.75	149.61	148.32	1,632,416
2022-02-07	163.85	165.00	157.58	158.32	156.96	1,278,860
2022-01-28	165.98	166.20	156.90	162.71	161.31	1,716,671
2022-01-27	163.00	166.66	160.48	160.48	159.10	1,664,851
2022-01-26	166.37	167.41	160.00	162.50	161.10	2,391,906
2022-01-25	164.26	172.35	163.48	166.34	164.91	2,299,617
2022-01-24	159.05	165.80	158.03	163.79	162.38	1,735,468
2022-01-21	162.79	164.98	155.20	163.01	161.61	1,956,796
2022-01-20	163.67	167.65	161.65	164.17	162.76	1,436,165
2022-01-19	164.09	167.39	162.08	164.00	162.59	2,267,231
2022-01-18	166.53	167.68	161.61	167.53	166.09	2,538,676
2022-01-17	153.73	166.66	153.73	166.16	164.73	2,932,366
2022-01-14	151.00	158.18	150.00	156.50	155.16	4,095,777
2022-01-13	152.74	153.43	143.98	152.23	150.92	4,193,293
2022-01-12	149.00	155.20	148.80	152.01	150.70	3,183,728
2022-01-11	153.00	157.50	151.99	153.27	151.95	1,752,111
2022-01-10	156.61	157.80	151.00	153.50	152.18	2,997,199
2022-01-07	162.00	163.37	156.39	158.48	157.12	2,119,483
2022-01-06	163.80	167.00	162.02	162.58	161.18	1,954,978
2022-01-05	173.80	174.78	161.51	165.00	163.58	3,781,654
2022-01-04	179.44	180.60	172.03	174.21	172.71	1,629,754
2021-12-31	179.99	182.55	178.10	179.44	177.90	1,485,727
2021-12-30	175.82	182.66	173.57	179.99	178.44	2,139,788
2021-12-29	175.36	177.90	174.00	175.00	173.50	1,214,504
2021-12-28	169.47	175.51	168.42	174.87	173.37	1,108,385
2021-12-27	168.96	172.50	166.51	169.47	168.01	1,237,873
2021-12-24	172.15	173.88	168.71	170.89	169.42	1,322,606
2021-12-23	166.33	176.87	166.13	171.95	170.47	1,628,876
2021-12-22	169.00	171.67	166.06	167.31	165.87	1,050,990
2021-12-21	170.66	173.66	166.00	168.60	167.15	1,650,721
2021-12-20	173.94	174.63	170.60	171.01	169.54	1,600,753
2021-12-17	178.49	179.25	171.00	173.97	172.48	1,782,033
2021-12-16	175.82	179.68	174.67	178.85	177.31	1,349,408
2021-12-15	176.46	179.38	174.00	177.38	175.86	2,207,875
2021-12-14	177.89	183.80	176.30	177.75	176.22	1,864,987
2021-12-13	180.05	181.58	176.80	178.42	176.89	1,671,752
2021-12-10	178.80	182.52	174.05	180.36	178.81	2,466,394
2021-12-09	177.14	180.45	173.16	179.68	178.14	1,997,770
2021-12-08	173.00	178.48	172.68	177.95	176.42	1,786,382
2021-12-07	175.00	175.86	167.70	171.00	169.53	1,839,023
2021-12-06	176.00	179.59	173.20	174.13	172.63	1,223,660
2021-12-03	176.00	180.58	175.20	176.80	175.28	1,806,318
2021-12-02	178.00	179.96	174.10	175.74	174.23	1,977,465
2021-12-01	182.85	185.68	175.11	178.30	176.77	2,417,374
2021-11-30	181.50	191.09	178.31	185.63	184.04	4,966,437
2021-11-29	175.03	185.98	174.00	180.84	179.29	4,339,314
2021-11-26	179.91	179.91	170.29	175.06	173.56	3,207,354
2021-11-25	168.10	181.84	167.00	179.91	178.36	4,425,495
2021-11-24	163.00	169.55	161.60	168.20	166.76	3,016,995
2021-11-23	160.64	164.42	158.01	163.00	161.60	2,073,476
2021-11-22	158.99	162.28	155.01	160.85	159.47	2,116,034
2021-11-19	160.86	163.26	158.16	159.30	157.93	1,230,998
2021-11-18	158.46	162.29	156.28	160.00	158.63	1,820,802
2021-11-17	157.96	160.32	152.50	159.87	158.50	1,497,143
2021-11-16	158.01	165.19	157.15	157.19	155.84	1,985,697
2021-11-15	165.99	166.70	156.58	158.88	157.52	3,105,540
2021-11-12	157.50	165.65	157.30	165.41	163.99	2,683,019
2021-11-11	156.38	159.50	153.74	158.29	156.93	1,275,935
2021-11-10	156.50	159.50	155.01	157.16	155.81	1,394,437

← NewerPage 20 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.