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
2025-04-25	52.440	54.100	52.350	52.940	52.940	5,468,900
2025-04-24	50.550	53.550	50.550	52.770	52.770	7,643,304
2025-04-23	53.490	53.870	52.330	53.010	53.010	5,269,764
2025-04-22	53.510	54.730	52.870	53.490	53.490	6,008,300
2025-04-21	52.920	54.300	52.520	53.900	53.900	6,983,558
2025-04-18	55.000	55.680	52.480	52.890	52.890	12,842,188
2025-04-17	56.350	58.200	55.200	55.290	55.290	9,950,220
2025-04-16	57.740	58.300	55.900	57.070	57.070	9,904,152
2025-04-15	60.860	61.270	56.780	58.150	58.150	17,305,007
2025-04-14	62.000	62.550	60.300	60.860	60.860	12,606,119
2025-04-11	59.590	65.130	59.510	60.910	60.910	21,552,440
2025-04-10	58.470	61.960	57.510	60.880	60.880	21,105,310
2025-04-09	51.480	56.980	50.300	56.980	56.980	10,611,352
2025-04-08	51.560	54.470	50.300	51.800	51.800	10,169,050
2025-04-07	53.000	55.800	50.230	51.720	51.720	12,991,407
2025-04-03	55.110	58.500	55.110	55.810	55.810	9,288,633
2025-04-02	54.860	57.500	54.600	55.810	55.810	10,700,303
2025-04-01	53.000	55.900	53.000	54.790	54.790	14,978,784
2025-03-31	53.240	53.300	50.700	51.850	51.850	7,361,903
2025-03-28	52.700	54.340	52.700	53.130	53.130	7,079,080
2025-03-27	55.500	55.740	52.330	52.700	52.700	11,523,438
2025-03-26	55.070	56.750	54.100	55.610	55.610	13,490,178
2025-03-25	51.000	56.130	50.000	56.130	56.130	12,008,412
2025-03-24	53.490	53.740	49.820	51.030	51.030	13,239,290
2025-03-21	53.600	54.800	52.370	53.970	53.970	9,879,854
2025-03-20	52.600	55.460	52.160	53.990	53.990	12,905,204
2025-03-19	52.540	53.160	51.090	52.660	52.660	11,714,638
2025-03-18	54.820	55.390	51.590	53.080	53.080	18,561,713
2025-03-17	53.470	58.450	52.970	53.950	53.950	18,218,659
2025-03-14	54.980	55.390	52.250	53.740	53.740	13,149,713
2025-03-13	54.870	58.900	51.500	55.600	55.600	24,444,434
2025-03-12	50.650	54.220	50.000	54.220	54.220	22,311,700
2025-03-11	44.370	49.290	44.000	49.290	49.290	19,610,933
2025-03-10	43.660	46.800	43.420	44.810	44.810	9,714,282
2025-03-07	42.070	44.160	42.070	43.410	43.410	7,867,002
2025-03-06	42.030	43.190	41.600	42.300	42.300	7,831,955
2025-03-05	42.380	43.500	42.080	42.230	42.230	4,785,463
2025-03-04	40.100	43.250	39.940	42.650	42.650	9,738,614
2025-03-03	39.500	41.000	39.500	40.200	40.200	5,506,093
2025-02-28	41.000	41.370	39.380	39.520	39.520	5,685,920
2025-02-27	40.490	41.200	40.030	41.100	41.100	8,067,776
2025-02-26	37.590	41.150	37.500	40.820	40.820	12,385,940
2025-02-25	37.200	37.970	36.810	37.600	37.600	3,039,417
2025-02-24	37.400	38.040	37.380	37.650	37.650	3,304,480
2025-02-21	37.520	38.150	37.010	38.100	38.100	4,843,680
2025-02-20	36.030	38.500	35.870	37.750	37.750	9,381,988
2025-02-19	34.410	35.800	34.370	35.730	35.730	3,234,480
2025-02-18	35.900	36.260	34.190	34.420	34.420	4,211,623
2025-02-17	36.210	36.470	35.790	35.990	35.990	2,162,752
2025-02-14	36.010	36.300	35.700	36.170	36.170	1,988,114
2025-02-13	36.900	36.950	36.020	36.070	36.070	2,746,986
2025-02-12	36.420	37.030	36.380	37.030	37.030	2,329,151
2025-02-11	37.200	37.200	36.450	36.610	36.610	2,284,900
2025-02-10	36.640	37.700	36.200	37.200	37.200	3,375,100
2025-02-07	36.610	37.070	36.050	36.580	36.580	2,844,000
2025-02-06	35.070	36.560	34.900	36.500	36.500	3,196,584
2025-02-05	35.160	35.600	34.970	35.190	35.190	1,993,376
2025-01-27	36.010	36.220	34.980	34.980	34.980	1,610,720
2025-01-24	35.410	35.910	35.180	35.910	35.910	1,834,300
2025-01-23	35.930	36.440	35.400	35.460	35.460	2,188,940

← NewerPage 7 of 21 · 1,218 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.