Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.880 | 16.980 | 16.510 | 16.820 | 16.820 | 610,600 |
| 2024-07-26 | 16.280 | 16.990 | 16.230 | 16.880 | 16.880 | 672,885 |
| 2024-07-25 | 16.360 | 16.540 | 16.000 | 16.300 | 16.300 | 425,500 |
| 2024-07-24 | 16.740 | 16.740 | 16.230 | 16.360 | 16.360 | 461,606 |
| 2024-07-23 | 17.280 | 17.280 | 16.530 | 16.740 | 16.740 | 547,667 |
| 2024-07-22 | 16.850 | 17.220 | 16.780 | 17.140 | 17.140 | 593,287 |
| 2024-07-19 | 16.330 | 16.950 | 16.180 | 16.700 | 16.700 | 572,714 |
| 2024-07-18 | 16.340 | 16.340 | 15.710 | 16.330 | 16.330 | 557,575 |
| 2024-07-17 | 16.370 | 16.440 | 16.150 | 16.380 | 16.380 | 438,373 |
| 2024-07-16 | 16.350 | 16.490 | 16.090 | 16.420 | 16.420 | 484,586 |
| 2024-07-15 | 16.800 | 16.860 | 16.170 | 16.350 | 16.350 | 524,435 |
| 2024-07-12 | 16.770 | 16.980 | 16.620 | 16.900 | 16.900 | 375,375 |
| 2024-07-11 | 16.510 | 17.080 | 16.410 | 16.860 | 16.860 | 739,407 |
| 2024-07-10 | 16.160 | 16.510 | 16.110 | 16.400 | 16.400 | 534,088 |
| 2024-07-09 | 15.870 | 16.380 | 15.510 | 16.200 | 16.200 | 535,370 |
| 2024-07-08 | 16.330 | 16.620 | 15.800 | 15.930 | 15.930 | 749,756 |
| 2024-07-05 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-07-04 | 17.030 | 17.110 | 16.200 | 16.480 | 16.480 | 668,315 |
| 2024-07-03 | 17.480 | 17.560 | 16.980 | 17.060 | 17.060 | 468,859 |
| 2024-07-02 | 17.140 | 17.560 | 17.140 | 17.450 | 17.450 | 594,151 |
| 2024-07-01 | 17.230 | 17.380 | 16.490 | 17.280 | 17.280 | 1,511,465 |
| 2024-06-28 | 16.890 | 17.750 | 16.820 | 17.350 | 17.350 | 809,612 |
| 2024-06-27 | 17.000 | 17.380 | 16.860 | 16.940 | 16.940 | 662,797 |
| 2024-06-26 | 17.000 | 17.120 | 16.500 | 17.110 | 17.110 | 1,400,748 |
| 2024-06-25 | 17.000 | 17.550 | 16.640 | 17.000 | 17.000 | 992,906 |
| 2024-06-24 | 17.930 | 18.180 | 16.850 | 17.130 | 17.130 | 1,093,586 |
| 2024-06-21 | 18.050 | 18.260 | 17.670 | 18.090 | 18.090 | 830,580 |
| 2024-06-20 | 17.530 | 18.430 | 17.530 | 18.210 | 18.210 | 1,580,015 |
| 2024-06-19 | 17.720 | 18.050 | 17.620 | 17.730 | 17.730 | 735,308 |
| 2024-06-18 | 17.670 | 17.860 | 17.390 | 17.840 | 17.840 | 1,069,459 |
| 2024-06-17 | 18.410 | 18.410 | 17.500 | 17.640 | 17.640 | 1,854,053 |
| 2024-06-14 | 18.750 | 18.750 | 18.190 | 18.500 | 18.500 | 776,811 |
| 2024-06-13 | 18.300 | 18.900 | 18.100 | 18.590 | 18.590 | 1,107,095 |
| 2024-06-12 | 17.640 | 18.480 | 17.490 | 18.370 | 18.370 | 1,855,150 |
| 2024-06-11 | 17.500 | 17.680 | 17.000 | 17.640 | 17.640 | 575,691 |
| 2024-06-07 | 17.320 | 17.540 | 17.080 | 17.340 | 17.340 | 713,686 |
| 2024-06-06 | 18.420 | 18.480 | 17.240 | 17.340 | 17.340 | 1,378,313 |
| 2024-06-05 | 18.540 | 18.880 | 18.160 | 18.550 | 18.550 | 787,554 |
| 2024-06-04 | 18.500 | 18.540 | 17.980 | 18.540 | 18.540 | 976,962 |
| 2024-06-03 | 18.580 | 18.760 | 18.340 | 18.540 | 18.540 | 1,203,116 |
| 2024-05-31 | 17.860 | 18.550 | 17.730 | 18.510 | 18.510 | 904,872 |
| 2024-05-30 | 17.380 | 17.910 | 17.130 | 17.840 | 17.840 | 968,827 |
| 2024-05-29 | 17.480 | 17.760 | 17.350 | 17.560 | 17.560 | 675,032 |
| 2024-05-28 | 17.530 | 17.700 | 17.290 | 17.380 | 17.380 | 492,518 |
| 2024-05-27 | 18.070 | 18.070 | 17.360 | 17.590 | 17.590 | 1,011,544 |
| 2024-05-24 | 18.090 | 18.290 | 17.860 | 18.090 | 18.090 | 544,198 |
| 2024-05-23 | 18.180 | 18.630 | 17.970 | 18.090 | 18.090 | 881,320 |
| 2024-05-22 | 18.360 | 18.530 | 18.050 | 18.210 | 18.210 | 950,117 |
| 2024-05-21 | 17.650 | 18.700 | 17.650 | 18.520 | 18.520 | 1,859,469 |
| 2024-05-20 | 17.700 | 17.930 | 17.400 | 17.810 | 17.810 | 1,210,007 |
| 2024-05-17 | 17.430 | 18.090 | 17.430 | 18.080 | 18.080 | 1,117,481 |
| 2024-05-16 | 17.680 | 17.810 | 17.210 | 17.590 | 17.590 | 989,107 |
| 2024-05-15 | 17.790 | 17.980 | 17.470 | 17.650 | 17.650 | 699,557 |
| 2024-05-14 | 17.790 | 17.980 | 17.560 | 17.890 | 17.890 | 1,450,505 |
| 2024-05-13 | 17.860 | 18.030 | 17.440 | 17.820 | 17.820 | 1,763,761 |
| 2024-05-10 | 18.710 | 18.970 | 17.870 | 17.880 | 17.880 | 2,419,758 |
| 2024-05-09 | 19.020 | 19.230 | 18.730 | 18.820 | 18.820 | 1,278,682 |
| 2024-05-08 | 19.410 | 19.450 | 18.810 | 19.360 | 19.360 | 1,972,549 |
| 2024-05-07 | 18.230 | 19.420 | 18.230 | 19.420 | 19.420 | 3,288,843 |
| 2024-05-06 | 18.000 | 18.770 | 18.000 | 18.350 | 18.350 | 2,878,770 |
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.