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
2024-10-30	42.350	42.800	41.580	42.120	42.120	5,666,004
2024-10-29	43.420	43.950	42.310	42.420	42.420	6,153,700
2024-10-28	43.820	44.100	42.750	43.190	43.190	5,768,600
2024-10-25	43.280	44.200	43.160	43.430	43.430	6,555,852
2024-10-24	45.230	45.450	42.910	43.140	43.140	10,311,720
2024-10-23	45.010	47.980	45.010	45.480	45.480	15,531,597
2024-10-22	44.600	46.640	44.090	45.760	45.760	18,253,440
2024-10-21	41.120	44.630	41.120	44.630	44.630	11,248,844
2024-10-18	39.230	41.790	38.880	40.570	40.570	11,427,901
2024-10-17	37.530	40.580	37.530	39.690	39.690	12,425,735
2024-10-16	37.590	38.090	36.900	37.320	37.320	4,126,594
2024-10-15	38.000	39.660	37.370	38.000	38.000	7,195,100
2024-10-14	36.940	38.560	36.550	38.250	38.250	7,058,218
2024-10-11	38.100	38.390	35.870	36.440	36.440	7,393,820
2024-10-10	39.310	40.300	38.560	38.640	38.640	8,321,440
2024-10-09	41.600	43.000	38.550	39.170	39.170	13,087,866
2024-10-08	41.690	41.690	39.360	41.690	41.690	13,241,978
2024-09-30	36.030	37.900	35.600	37.900	37.900	11,228,907
2024-09-27	33.260	34.490	32.850	34.450	34.450	5,475,739
2024-09-26	31.350	32.530	31.090	32.510	32.510	5,242,657
2024-09-25	31.380	32.340	31.120	31.220	31.220	5,367,200
2024-09-24	29.880	30.990	29.660	30.990	30.990	4,268,300
2024-09-23	29.360	29.800	29.200	29.640	29.640	1,828,642
2024-09-20	29.690	29.930	29.120	29.410	29.410	2,043,802
2024-09-19	29.210	29.970	29.010	29.640	29.640	2,469,300
2024-09-18	29.100	29.770	28.500	29.030	29.030	2,649,900
2024-09-13	30.110	30.220	29.480	29.480	29.480	2,323,400
2024-09-12	30.790	31.150	30.150	30.150	30.150	2,261,300
2024-09-11	30.610	30.850	30.250	30.820	30.820	1,982,202
2024-09-10	30.620	30.640	29.810	30.600	30.600	2,521,900
2024-09-09	30.720	31.050	30.380	30.470	30.470	2,106,303
2024-09-06	31.900	31.960	30.920	30.920	30.920	2,574,800
2024-09-05	31.500	31.930	31.450	31.810	31.810	2,126,600
2024-09-04	31.800	32.140	31.380	31.460	31.460	3,192,743
2024-09-03	32.020	32.480	31.830	32.240	32.240	2,948,841
2024-09-02	32.880	33.150	32.100	32.100	32.100	3,262,800
2024-08-30	32.260	33.330	32.100	32.890	32.890	4,364,200
2024-08-29	31.200	32.630	30.990	32.230	32.230	4,863,445
2024-08-28	30.980	31.400	30.880	31.240	31.240	3,118,900
2024-08-27	32.100	32.200	31.120	31.210	31.210	3,970,800
2024-08-26	33.330	33.350	32.080	32.280	32.280	5,128,876
2024-08-23	33.820	34.600	33.550	33.890	33.890	3,845,240
2024-08-22	36.010	36.170	33.730	33.870	33.870	7,546,600
2024-08-21	35.620	36.770	35.580	36.130	36.130	4,074,625
2024-08-20	36.020	36.530	35.560	35.790	35.790	3,166,633
2024-08-19	36.550	36.820	35.800	35.980	35.980	3,959,900
2024-08-16	37.240	37.710	36.510	36.590	36.590	5,121,428
2024-08-15	36.260	37.720	36.020	37.180	37.180	4,990,840
2024-08-14	37.020	37.290	36.370	36.370	36.370	3,169,329
2024-08-13	36.780	37.340	36.640	37.280	37.280	3,658,500
2024-08-12	36.800	37.180	35.940	36.810	36.810	4,510,200
2024-08-09	38.220	38.460	37.110	37.120	37.120	6,325,699
2024-08-08	39.350	39.350	37.310	37.840	37.840	8,626,374
2024-08-07	38.440	39.850	38.350	39.850	39.850	9,149,525
2024-08-06	38.500	39.430	37.940	38.790	38.790	9,114,774
2024-08-05	38.470	39.990	37.730	37.870	37.870	10,146,147
2024-08-02	39.390	40.100	38.500	38.580	38.580	11,790,901
2024-08-01	40.650	42.440	39.800	39.820	39.820	13,614,826
2024-07-31	39.020	41.000	38.500	40.710	40.710	13,963,730
2024-07-30	38.880	40.000	38.400	39.060	39.060	11,927,230

← NewerPage 9 of 21 · 1,219 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.