Bangyan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.340	24.380	24.050	24.200	24.200	664,058
2023-08-01	24.580	24.750	24.310	24.380	24.380	1,081,565
2023-07-31	24.300	24.750	24.300	24.500	24.500	856,809
2023-07-28	24.980	24.980	24.210	24.480	24.480	1,173,692
2023-07-27	24.800	25.070	24.580	24.850	24.850	822,291
2023-07-26	25.260	25.440	24.720	24.770	24.770	1,327,521
2023-07-25	25.230	25.550	25.060	25.260	25.260	1,142,993
2023-07-24	25.460	25.500	24.970	25.050	25.050	1,751,000
2023-07-21	26.260	26.400	25.330	25.460	25.460	1,931,676
2023-07-20	27.510	27.710	26.220	26.420	26.420	2,777,616
2023-07-19	28.490	28.700	27.520	27.560	27.560	1,917,612
2023-07-18	28.580	28.680	27.690	27.880	27.880	2,517,027
2023-07-17	27.160	29.030	27.160	28.600	28.600	3,941,513
2023-07-14	26.520	27.370	26.520	27.120	27.120	1,673,404
2023-07-13	26.500	26.810	26.410	26.710	26.710	995,510
2023-07-12	27.460	27.650	26.520	26.540	26.540	1,324,300
2023-07-11	26.820	27.650	26.630	27.550	27.550	1,398,138
2023-07-10	26.740	27.190	26.410	26.830	26.830	1,055,897
2023-07-07	27.300	27.580	26.730	26.820	26.820	1,474,211
2023-07-06	27.230	27.840	26.840	27.250	27.250	1,862,041
2023-07-05	27.570	27.850	27.000	27.000	27.000	1,656,674
2023-07-04	26.940	27.700	26.940	27.390	27.390	1,813,796
2023-07-03	27.470	28.340	26.800	27.150	27.150	2,853,500
2023-06-30	26.500	27.440	26.230	27.180	27.180	2,327,914
2023-06-29	26.410	26.620	25.960	26.450	26.450	1,237,558
2023-06-28	26.610	26.730	25.350	26.060	26.060	1,824,752
2023-06-27	25.980	27.090	25.270	26.730	26.730	2,505,191
2023-06-26	25.970	26.490	25.460	25.620	25.620	1,722,957
2023-06-21	26.660	26.890	26.200	26.200	26.200	1,889,070
2023-06-20	26.180	26.880	25.950	26.700	26.700	2,622,734
2023-06-19	24.920	26.500	24.920	26.130	26.130	2,868,037
2023-06-16	24.260	25.100	24.260	25.080	25.080	1,998,380
2023-06-15	24.950	25.250	24.220	24.430	24.430	1,433,718
2023-06-14	25.090	25.350	24.770	25.080	25.080	960,362
2023-06-13	24.680	25.120	24.440	25.090	25.090	1,116,606
2023-06-12	24.510	24.770	24.270	24.680	24.680	744,074
2023-06-09	24.250	24.580	24.100	24.450	24.450	947,798
2023-06-08	25.090	25.210	24.220	24.320	24.320	1,229,730
2023-06-07	25.280	25.420	25.110	25.270	25.270	594,671
2023-06-06	26.220	26.220	25.200	25.210	25.210	1,290,846
2023-06-05	25.920	26.280	25.800	26.220	26.220	1,640,092
2023-06-02	25.740	26.150	25.590	25.920	25.920	1,867,885
2023-06-01	25.600	26.290	25.460	26.120	26.120	1,626,850
2023-05-31	25.250	25.840	24.810	25.640	25.640	1,538,745
2023-05-30	25.300	25.370	24.840	25.110	25.110	948,876
2023-05-29	25.370	25.480	24.910	25.380	25.380	1,095,622
2023-05-26	25.380	25.530	25.010	25.340	25.340	739,918
2023-05-25	24.910	25.440	24.910	25.350	25.350	1,294,927
2023-05-24	24.480	25.430	24.200	25.080	25.080	1,544,927
2023-05-23	24.980	25.020	24.550	24.660	24.660	985,370
2023-05-22	24.670	25.200	24.580	25.000	25.000	1,368,746
2023-05-19	24.790	25.080	24.500	24.850	24.850	1,426,490
2023-05-18	24.280	24.780	24.050	24.660	24.660	1,682,545
2023-05-17	23.690	24.290	23.500	24.240	24.240	1,288,248
2023-05-16	23.880	24.200	23.540	23.800	23.800	1,457,626
2023-05-15	23.810	23.950	23.140	23.880	23.880	1,531,737
2023-05-12	24.370	24.590	23.570	23.810	23.810	1,137,727
2023-05-11	24.400	24.780	24.030	24.030	24.030	1,301,540
2023-05-10	24.620	24.960	23.800	24.150	24.150	1,920,858
2023-05-09	25.260	25.260	24.010	24.010	24.010	1,833,017

← NewerPage 14 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.