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
2025-01-22	36.200	36.430	35.460	35.720	35.720	1,832,860
2025-01-21	36.860	37.100	35.930	36.520	36.520	2,707,420
2025-01-20	35.000	37.130	34.930	36.770	36.770	5,431,348
2025-01-17	34.270	35.760	34.180	35.510	35.510	3,656,488
2025-01-16	34.760	35.580	34.150	34.450	34.450	2,645,599
2025-01-15	34.400	34.690	33.850	34.610	34.610	3,254,834
2025-01-14	33.780	34.500	33.020	34.410	34.410	3,194,612
2025-01-13	32.650	33.390	32.150	33.120	33.120	2,126,300
2025-01-10	33.570	34.390	32.790	32.790	32.790	2,654,390
2025-01-09	33.340	34.070	33.050	33.700	33.700	2,907,213
2025-01-08	33.840	33.970	32.440	33.560	33.560	3,482,260
2025-01-07	33.500	33.950	33.350	33.930	33.930	2,878,234
2025-01-06	34.000	34.420	33.190	33.500	33.500	3,108,260
2025-01-03	34.700	35.080	33.950	33.980	33.980	3,394,800
2025-01-02	36.080	36.100	34.150	34.630	34.630	4,677,180
2024-12-31	38.550	38.700	36.060	36.230	36.230	5,408,960
2024-12-30	39.450	39.650	38.560	38.630	38.630	2,998,138
2024-12-27	39.600	40.490	39.390	39.610	39.610	3,290,200
2024-12-26	38.600	39.390	38.510	39.080	39.080	2,168,948
2024-12-25	39.580	39.820	38.290	38.510	38.510	2,788,700
2024-12-24	39.440	39.920	39.120	39.760	39.760	1,971,654
2024-12-23	40.300	41.080	39.280	39.360	39.360	2,995,643
2024-12-20	40.190	40.800	39.800	40.290	40.290	2,603,600
2024-12-19	39.550	40.200	39.280	40.180	40.180	2,216,400
2024-12-18	39.930	40.540	39.620	39.880	39.880	2,077,440
2024-12-17	40.160	40.800	39.800	39.910	39.910	2,548,115
2024-12-16	40.980	41.200	40.200	40.380	40.380	3,056,084
2024-12-13	42.880	43.140	41.110	41.110	41.110	4,762,584
2024-12-12	42.640	43.800	42.410	43.220	43.220	4,957,612
2024-12-11	41.720	42.720	41.420	42.640	42.640	3,943,720
2024-12-10	42.060	42.570	41.410	41.870	41.870	4,882,840
2024-12-09	41.750	41.750	40.680	41.020	41.020	2,560,400
2024-12-06	41.150	41.950	40.540	41.670	41.670	3,095,066
2024-12-05	40.940	41.580	40.730	41.270	41.270	2,460,643
2024-12-04	41.700	42.080	40.850	41.040	41.040	2,860,733
2024-12-03	42.620	42.630	41.500	41.890	41.890	3,562,640
2024-12-02	42.190	42.770	42.000	42.600	42.600	3,389,212
2024-11-29	42.010	43.010	41.540	42.470	42.470	4,398,213
2024-11-28	41.520	43.410	41.520	42.260	42.260	6,744,188
2024-11-27	40.000	41.360	39.150	41.340	41.340	4,258,460
2024-11-26	40.000	40.880	39.860	40.000	40.000	2,719,147
2024-11-25	39.690	40.010	39.030	40.010	40.010	2,987,712
2024-11-22	41.270	41.530	39.410	39.450	39.450	4,154,605
2024-11-21	41.710	41.980	41.010	41.420	41.420	3,200,100
2024-11-20	41.500	42.200	41.010	41.710	41.710	4,411,351
2024-11-19	40.550	41.880	40.450	41.720	41.720	4,698,999
2024-11-18	42.000	42.500	40.230	40.570	40.570	4,607,193
2024-11-15	43.090	43.430	42.010	42.020	42.020	3,864,100
2024-11-14	44.900	44.960	42.600	42.760	42.760	4,849,242
2024-11-13	44.340	44.950	43.090	44.850	44.850	5,206,113
2024-11-12	46.450	46.450	43.890	44.600	44.600	8,375,860
2024-11-11	45.090	46.700	44.530	46.360	46.360	9,669,117
2024-11-08	43.400	45.720	43.000	45.090	45.090	13,041,246
2024-11-07	43.000	43.350	42.130	42.860	42.860	5,975,159
2024-11-06	43.920	43.970	42.520	43.050	43.050	7,376,717
2024-11-05	40.440	44.170	40.260	43.430	43.430	10,562,649
2024-11-04	39.500	40.800	39.310	40.210	40.210	4,467,720
2024-11-01	42.000	42.250	39.270	39.310	39.310	7,694,553
2024-10-31	41.260	42.120	40.740	41.940	41.940	7,299,260
2024-10-30	42.350	42.800	41.580	42.120	42.120	5,666,004

← NewerPage 8 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.