Bangyan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	17.110	17.370	16.810	17.190	17.190	1,150,328
2024-01-25	16.380	17.240	16.260	17.130	17.130	1,588,880
2024-01-24	16.580	16.760	16.060	16.670	16.670	795,273
2024-01-23	16.500	16.620	16.210	16.570	16.570	919,393
2024-01-22	17.900	17.900	16.580	16.580	16.580	906,425
2024-01-19	18.350	18.570	17.840	17.910	17.910	701,089
2024-01-18	18.300	18.460	17.700	18.460	18.460	892,249
2024-01-17	18.760	18.760	18.260	18.460	18.460	936,774
2024-01-16	19.380	19.400	18.510	18.780	18.780	1,959,698
2024-01-15	20.090	20.090	20.090	20.090	20.090	0
2024-01-12	20.360	20.360	19.910	20.090	20.090	1,063,515
2024-01-11	20.140	20.410	19.780	20.370	20.370	1,326,869
2024-01-10	20.230	20.480	19.730	20.320	20.320	815,397
2024-01-09	20.200	20.420	19.730	20.320	20.320	843,626
2024-01-08	20.820	20.820	20.010	20.080	20.080	1,028,458
2024-01-05	21.070	21.260	20.520	20.820	20.820	1,103,837
2024-01-04	21.200	21.270	20.890	21.260	21.260	593,242
2024-01-03	21.540	21.590	20.920	21.210	21.210	1,280,317
2024-01-02	21.620	21.770	21.330	21.590	21.590	1,271,488
2023-12-29	21.100	21.530	20.930	21.430	21.430	1,756,982
2023-12-28	23.640	23.730	20.790	21.180	21.180	2,333,828
2023-12-27	21.000	21.070	20.430	20.990	20.990	825,859
2023-12-26	21.250	21.250	20.400	20.970	20.970	1,033,547
2023-12-25	20.950	21.380	20.760	21.070	21.070	1,060,374
2023-12-22	21.100	21.740	20.850	20.900	20.900	1,422,044
2023-12-21	20.680	21.140	20.430	20.970	20.970	608,462
2023-12-20	20.980	21.190	20.740	20.740	20.740	584,385
2023-12-19	20.920	21.130	20.780	20.980	20.980	507,741
2023-12-18	21.410	21.410	20.820	20.930	20.930	689,574
2023-12-15	21.680	21.680	21.300	21.390	21.390	616,582
2023-12-14	21.740	21.880	21.480	21.510	21.510	691,321
2023-12-13	21.810	21.950	21.640	21.670	21.670	718,021
2023-12-12	22.360	22.530	21.700	21.890	21.890	1,226,317
2023-12-11	21.740	22.510	21.410	22.330	22.330	1,253,704
2023-12-08	22.000	22.270	21.730	21.740	21.740	660,675
2023-12-07	22.040	22.270	21.820	22.060	22.060	588,541
2023-12-06	22.330	22.390	22.010	22.040	22.040	597,586
2023-12-05	22.680	22.740	22.230	22.280	22.280	991,918
2023-12-04	22.870	22.990	22.520	22.630	22.630	1,037,786
2023-12-01	22.590	22.880	22.300	22.790	22.790	1,077,738
2023-11-30	22.980	23.220	22.400	22.710	22.710	925,482
2023-11-29	23.070	23.350	22.810	22.940	22.940	689,098
2023-11-28	22.970	23.370	22.970	23.280	23.280	702,442
2023-11-27	22.810	23.320	22.730	22.950	22.950	681,694
2023-11-24	23.710	23.710	22.880	23.010	23.010	853,180
2023-11-23	23.210	23.810	23.140	23.710	23.710	1,122,762
2023-11-22	23.730	23.980	23.220	23.230	23.230	751,387
2023-11-21	24.040	24.140	23.400	23.770	23.770	1,331,814
2023-11-20	23.600	24.210	23.380	24.150	24.150	1,864,510
2023-11-17	23.790	23.910	23.430	23.460	23.460	974,090
2023-11-16	23.890	24.160	23.400	23.870	23.870	1,757,340
2023-11-15	23.690	23.980	23.150	23.890	23.890	2,378,108
2023-11-14	23.100	23.780	22.880	23.720	23.720	3,174,772
2023-11-13	22.200	23.200	21.780	22.960	22.960	2,591,247
2023-11-10	21.890	22.200	21.800	21.910	21.910	656,732
2023-11-09	21.880	22.220	21.860	21.890	21.890	733,219
2023-11-08	21.950	22.170	21.760	21.980	21.980	517,649
2023-11-07	22.100	22.140	21.810	21.940	21.940	501,553
2023-11-06	21.720	22.320	21.640	22.100	22.100	850,555
2023-11-03	21.110	21.680	20.940	21.530	21.530	939,834

← NewerPage 12 of 17 · 987 trading daysOlder →

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.