Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.600 | 18.790 | 17.230 | 18.270 | 18.270 | 4,678,338 |
| 2024-04-29 | 16.900 | 17.970 | 16.900 | 17.720 | 17.720 | 2,884,211 |
| 2024-04-26 | 16.790 | 17.300 | 16.410 | 17.050 | 17.050 | 2,880,752 |
| 2024-04-25 | 15.870 | 16.800 | 15.710 | 16.800 | 16.800 | 3,325,187 |
| 2024-04-24 | 15.400 | 16.400 | 15.150 | 15.950 | 15.950 | 3,385,740 |
| 2024-04-23 | 14.200 | 15.200 | 14.060 | 15.130 | 15.130 | 2,211,036 |
| 2024-04-22 | 14.600 | 15.240 | 14.440 | 14.550 | 14.550 | 1,812,880 |
| 2024-04-19 | 13.930 | 14.130 | 13.600 | 13.960 | 13.960 | 895,603 |
| 2024-04-18 | 13.870 | 14.280 | 13.550 | 14.100 | 14.100 | 740,338 |
| 2024-04-17 | 13.590 | 13.960 | 13.590 | 13.830 | 13.830 | 1,109,665 |
| 2024-04-16 | 14.320 | 14.330 | 13.320 | 13.480 | 13.480 | 691,273 |
| 2024-04-15 | 14.710 | 14.950 | 14.100 | 14.450 | 14.450 | 604,697 |
| 2024-04-12 | 14.840 | 15.020 | 14.620 | 14.870 | 14.870 | 455,884 |
| 2024-04-11 | 14.890 | 15.030 | 14.660 | 14.900 | 14.900 | 498,548 |
| 2024-04-10 | 14.900 | 15.180 | 14.720 | 15.150 | 15.150 | 527,989 |
| 2024-04-09 | 14.650 | 15.030 | 14.520 | 15.030 | 15.030 | 540,700 |
| 2024-04-08 | 15.070 | 15.070 | 14.710 | 14.710 | 14.710 | 732,446 |
| 2024-04-03 | 15.300 | 15.380 | 15.000 | 15.080 | 15.080 | 775,522 |
| 2024-04-02 | 15.690 | 15.710 | 15.290 | 15.420 | 15.420 | 599,601 |
| 2024-04-01 | 15.910 | 15.990 | 15.470 | 15.700 | 15.700 | 1,025,278 |
| 2024-03-29 | 15.490 | 15.910 | 15.300 | 15.910 | 15.910 | 413,796 |
| 2024-03-28 | 15.150 | 15.660 | 14.840 | 15.600 | 15.600 | 828,087 |
| 2024-03-27 | 15.210 | 15.280 | 14.810 | 14.990 | 14.990 | 663,707 |
| 2024-03-26 | 15.450 | 15.680 | 15.110 | 15.320 | 15.320 | 704,877 |
| 2024-03-25 | 15.960 | 16.040 | 15.580 | 15.580 | 15.580 | 907,246 |
| 2024-03-22 | 16.650 | 16.650 | 15.980 | 16.040 | 16.040 | 905,356 |
| 2024-03-21 | 16.650 | 16.760 | 16.150 | 16.650 | 16.650 | 863,187 |
| 2024-03-20 | 16.410 | 16.680 | 16.390 | 16.560 | 16.560 | 543,117 |
| 2024-03-19 | 16.390 | 16.750 | 16.390 | 16.560 | 16.560 | 1,041,191 |
| 2024-03-18 | 16.370 | 16.450 | 16.100 | 16.450 | 16.450 | 812,893 |
| 2024-03-15 | 15.870 | 16.140 | 15.720 | 16.090 | 16.090 | 630,342 |
| 2024-03-14 | 16.130 | 16.330 | 15.750 | 16.010 | 16.010 | 746,082 |
| 2024-03-13 | 16.180 | 16.260 | 15.930 | 16.130 | 16.130 | 875,541 |
| 2024-03-12 | 16.100 | 16.300 | 15.980 | 16.160 | 16.160 | 792,285 |
| 2024-03-11 | 15.790 | 16.000 | 15.700 | 16.000 | 16.000 | 650,251 |
| 2024-03-08 | 15.930 | 16.050 | 15.470 | 15.900 | 15.900 | 932,897 |
| 2024-03-07 | 15.700 | 15.980 | 15.510 | 15.790 | 15.790 | 1,054,766 |
| 2024-03-06 | 15.800 | 15.950 | 15.550 | 15.880 | 15.880 | 1,082,741 |
| 2024-03-05 | 15.970 | 16.150 | 15.630 | 15.890 | 15.890 | 1,256,094 |
| 2024-03-04 | 15.910 | 16.070 | 15.640 | 15.950 | 15.950 | 1,392,604 |
| 2024-03-01 | 16.110 | 16.240 | 15.540 | 16.050 | 16.050 | 1,421,678 |
| 2024-02-29 | 15.210 | 15.970 | 15.080 | 15.970 | 15.970 | 1,519,407 |
| 2024-02-28 | 16.530 | 17.290 | 15.290 | 15.350 | 15.350 | 2,251,936 |
| 2024-02-27 | 15.970 | 16.480 | 15.720 | 16.400 | 16.400 | 1,137,678 |
| 2024-02-26 | 15.400 | 16.050 | 15.210 | 15.830 | 15.830 | 1,483,755 |
| 2024-02-23 | 15.040 | 15.350 | 14.860 | 15.350 | 15.350 | 1,421,224 |
| 2024-02-22 | 15.140 | 15.140 | 14.690 | 15.020 | 15.020 | 1,347,405 |
| 2024-02-21 | 14.380 | 15.610 | 14.200 | 15.000 | 15.000 | 1,558,151 |
| 2024-02-20 | 14.500 | 14.500 | 13.910 | 14.500 | 14.500 | 1,294,031 |
| 2024-02-19 | 13.910 | 14.670 | 13.700 | 14.500 | 14.500 | 1,120,206 |
| 2024-02-08 | 12.370 | 13.970 | 12.210 | 13.910 | 13.910 | 1,613,284 |
| 2024-02-07 | 12.840 | 12.840 | 12.070 | 12.480 | 12.480 | 1,704,124 |
| 2024-02-06 | 12.410 | 12.970 | 11.270 | 12.790 | 12.790 | 1,863,312 |
| 2024-02-05 | 14.400 | 14.410 | 12.100 | 12.520 | 12.520 | 1,720,097 |
| 2024-02-02 | 15.260 | 15.470 | 13.440 | 14.610 | 14.610 | 1,697,945 |
| 2024-02-01 | 15.390 | 15.490 | 14.750 | 15.390 | 15.390 | 1,681,305 |
| 2024-01-31 | 16.540 | 16.540 | 15.500 | 15.800 | 15.800 | 1,091,589 |
| 2024-01-30 | 16.910 | 16.940 | 16.220 | 16.690 | 16.690 | 959,180 |
| 2024-01-29 | 17.210 | 17.490 | 16.600 | 17.060 | 17.060 | 620,264 |
| 2024-01-26 | 17.110 | 17.370 | 16.810 | 17.190 | 17.190 | 1,150,328 |
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.