Bangyan Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.030	14.770	13.280	14.690	14.690	1,803,526
2026-10-22	14.950	15.100	14.060	14.060	14.060	1,382,137
2026-10-21	15.320	15.950	14.860	14.920	14.920	1,435,578
2026-10-20	14.800	15.650	14.620	15.320	15.320	1,644,412
2026-10-19	14.790	14.990	14.180	14.800	14.800	1,662,862
2026-10-16	14.980	15.280	14.680	14.790	14.790	1,405,091
2026-10-15	15.480	15.480	14.640	14.780	14.780	1,365,315
2026-10-14	15.670	15.950	15.350	15.420	15.420	1,547,693
2026-10-13	15.280	15.800	14.730	15.670	15.670	1,605,827
2026-10-12	15.560	15.710	15.150	15.280	15.280	1,042,029
2026-10-09	15.740	15.850	15.000	15.720	15.720	2,090,046
2026-10-08	16.210	16.510	15.560	15.760	15.760	1,666,541
2026-09-30	16.700	16.700	16.000	16.180	16.180	1,709,043
2026-09-29	16.330	16.760	16.060	16.500	16.500	1,686,643
2026-09-28	16.800	17.110	15.730	16.170	16.170	2,081,974
2026-09-24	16.650	17.350	16.620	16.780	16.780	2,164,190
2026-09-23	16.310	16.830	16.100	16.720	16.720	1,462,743
2026-09-22	16.380	16.700	16.250	16.360	16.360	1,940,179
2026-09-21	16.500	16.600	16.260	16.400	16.400	2,117,293
2026-09-18	17.200	17.380	16.410	16.520	16.520	3,558,217
2026-09-17	16.490	17.410	16.100	17.130	17.130	5,399,450
2026-09-16	15.100	16.880	14.900	16.640	16.640	4,321,498
2026-09-15	15.200	15.530	15.000	15.050	15.050	1,268,779
2026-09-14	15.340	15.400	14.810	15.370	15.370	1,845,654
2026-09-11	15.440	15.480	14.760	15.250	15.250	2,357,990
2026-09-10	16.200	16.210	15.480	15.530	15.530	1,597,689
2026-09-09	16.320	16.550	15.950	15.970	15.970	2,037,414
2026-09-08	16.160	16.520	15.820	16.370	16.370	2,096,402
2026-09-07	15.920	16.270	15.610	16.130	16.130	2,873,657
2026-09-04	15.410	16.450	15.220	15.960	15.960	3,817,830
2026-09-03	15.000	15.550	15.000	15.360	15.360	3,254,087
2026-09-02	15.190	15.830	14.860	15.030	15.030	4,886,900
2026-09-01	14.180	16.300	14.120	15.440	15.440	7,799,310
2026-08-31	13.320	14.480	13.230	14.330	14.330	3,156,066
2026-08-28	13.400	13.660	13.310	13.460	13.460	1,022,621
2026-08-27	13.480	13.530	13.240	13.400	13.400	750,157
2026-08-26	13.550	13.630	13.280	13.400	13.400	921,325
2026-08-25	13.200	13.610	13.070	13.550	13.550	973,984
2026-08-24	13.400	13.500	12.980	13.200	13.200	1,053,805
2026-08-21	13.300	13.530	13.070	13.400	13.400	888,756
2026-08-20	13.100	13.460	13.050	13.380	13.380	934,586
2026-08-19	13.350	13.540	12.910	13.000	13.000	1,206,408
2026-08-18	13.820	13.830	13.390	13.540	13.540	822,853
2026-08-17	13.560	13.840	13.350	13.790	13.790	985,520
2026-08-14	13.600	13.600	13.290	13.510	13.510	912,001
2026-08-13	13.550	13.700	13.420	13.440	13.440	993,188
2026-08-12	13.470	13.640	13.320	13.560	13.560	1,041,577
2026-08-11	13.590	13.590	13.220	13.390	13.390	1,263,789
2026-08-10	13.400	13.690	13.350	13.590	13.590	1,585,671
2026-08-07	13.700	13.700	13.020	13.380	13.380	1,161,420
2026-08-06	13.330	13.670	13.160	13.480	13.480	1,637,963
2026-08-05	13.230	13.580	13.130	13.290	13.290	1,204,838
2026-08-04	13.260	13.540	13.150	13.380	13.380	1,182,587
2026-08-03	12.900	13.280	12.750	13.200	13.200	1,265,706
2026-07-31	12.680	13.080	12.400	12.900	12.900	1,361,145
2026-07-30	12.490	12.780	12.310	12.340	12.340	1,075,114
2026-07-29	12.310	12.550	12.250	12.420	12.420	1,100,257
2026-07-28	12.060	12.670	11.940	12.370	12.370	2,140,136
2026-07-27	11.400	12.120	11.260	12.080	12.080	1,784,969

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.