Bangyan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.480	21.600	20.930	20.940	20.940	706,562
2023-11-01	21.370	21.740	21.300	21.370	21.370	692,499
2023-10-31	21.310	21.870	21.250	21.560	21.560	740,715
2023-10-30	21.390	21.690	21.000	21.600	21.600	767,764
2023-10-27	21.000	21.380	20.750	21.340	21.340	615,653
2023-10-26	20.730	21.080	20.530	21.070	21.070	507,940
2023-10-25	20.550	21.120	20.550	20.910	20.910	470,494
2023-10-24	20.330	20.830	20.090	20.550	20.550	650,144
2023-10-23	20.410	20.700	20.080	20.150	20.150	536,813
2023-10-20	21.010	21.280	20.500	20.500	20.500	1,014,796
2023-10-19	21.330	21.780	21.040	21.090	21.090	505,190
2023-10-18	21.570	21.570	21.120	21.150	21.150	455,571
2023-10-17	21.550	21.640	21.120	21.520	21.520	584,918
2023-10-16	21.620	21.790	21.440	21.500	21.500	600,242
2023-10-13	21.790	21.930	21.580	21.810	21.810	597,783
2023-10-12	22.040	22.190	21.670	21.790	21.790	654,204
2023-10-11	21.580	22.250	21.580	22.040	22.040	1,182,689
2023-10-10	21.730	22.080	21.670	21.780	21.780	728,788
2023-10-09	21.910	22.060	21.730	21.820	21.820	962,584
2023-09-28	21.870	22.110	21.730	22.060	22.060	866,797
2023-09-27	21.800	22.020	21.540	21.690	21.690	877,071
2023-09-26	21.880	21.940	21.570	21.640	21.640	589,022
2023-09-25	21.830	22.000	21.660	21.900	21.900	725,783
2023-09-22	21.230	22.000	21.000	21.860	21.860	1,361,239
2023-09-21	21.500	21.650	21.100	21.300	21.300	973,830
2023-09-20	21.800	22.060	21.570	21.660	21.660	673,783
2023-09-19	22.400	22.400	21.800	22.000	22.000	930,301
2023-09-18	22.400	22.550	22.100	22.300	22.300	766,909
2023-09-15	22.990	22.990	22.380	22.490	22.490	1,221,031
2023-09-14	23.260	23.310	22.660	22.940	22.940	923,606
2023-09-13	23.930	24.050	23.030	23.270	23.270	1,198,309
2023-09-12	24.000	24.260	23.790	24.120	24.120	954,891
2023-09-11	24.260	24.380	23.850	24.110	24.110	1,412,303
2023-09-08	23.740	24.640	23.550	24.410	24.410	2,436,483
2023-09-07	24.900	24.900	23.720	23.740	23.740	1,216,802
2023-09-06	25.550	25.600	23.570	24.300	24.300	1,916,218
2023-09-05	23.850	24.490	23.590	23.670	23.670	983,139
2023-09-04	24.070	24.240	23.520	23.800	23.800	1,218,400
2023-09-01	24.810	24.900	23.770	24.070	24.070	2,289,262
2023-08-31	24.750	25.210	24.390	24.810	24.810	1,820,488
2023-08-30	23.800	24.590	23.660	24.580	24.580	2,104,048
2023-08-29	22.340	23.780	22.190	23.780	23.780	2,004,146
2023-08-28	23.850	23.980	22.230	22.420	22.420	1,006,649
2023-08-25	23.390	23.390	22.200	22.410	22.410	891,031
2023-08-24	23.420	23.690	22.900	23.280	23.280	857,746
2023-08-23	24.080	24.380	23.450	23.500	23.500	762,190
2023-08-22	24.370	24.650	23.470	24.300	24.300	1,311,913
2023-08-21	24.250	24.790	24.250	24.440	24.440	1,323,921
2023-08-18	24.220	24.760	24.220	24.400	24.400	1,904,761
2023-08-17	23.530	24.190	23.150	24.080	24.080	1,201,051
2023-08-16	23.770	24.150	23.410	23.530	23.530	722,678
2023-08-15	23.630	23.850	23.460	23.770	23.770	701,037
2023-08-14	23.210	23.780	23.210	23.760	23.760	672,850
2023-08-11	23.780	23.790	23.360	23.460	23.460	697,554
2023-08-10	23.680	23.800	23.450	23.720	23.720	864,383
2023-08-09	23.810	23.870	23.560	23.780	23.780	638,710
2023-08-08	24.170	24.170	23.780	23.880	23.880	834,967
2023-08-07	24.150	24.180	23.820	24.170	24.170	1,000,227
2023-08-04	24.150	24.420	24.150	24.330	24.330	641,041
2023-08-03	24.170	24.350	24.040	24.190	24.190	839,129

← NewerPage 13 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.