Bangyan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.980	25.460	24.710	25.130	25.130	1,645,223
2023-05-05	25.470	25.770	24.720	24.830	24.830	1,471,781
2023-05-04	25.570	25.850	25.000	25.650	25.650	2,144,250
2023-04-28	24.400	26.670	24.070	25.740	25.740	5,812,579
2023-04-27	22.600	23.490	22.310	23.120	23.120	1,208,484
2023-04-26	22.810	23.120	22.500	22.600	22.600	925,182
2023-04-25	22.800	23.320	22.660	22.900	22.900	1,490,802
2023-04-24	23.520	23.680	22.500	22.660	22.660	1,320,061
2023-04-21	23.950	24.480	23.480	23.510	23.510	1,338,409
2023-04-20	24.080	24.230	23.670	23.910	23.910	908,418
2023-04-19	24.760	24.760	24.000	24.000	24.000	1,142,125
2023-04-18	25.270	25.290	24.440	24.590	24.590	1,034,697
2023-04-17	25.150	25.930	24.930	25.300	25.300	1,662,447
2023-04-14	24.870	25.300	24.630	25.200	25.200	904,485
2023-04-13	25.650	25.650	24.460	24.830	24.830	1,722,431
2023-04-12	25.380	25.550	24.670	25.540	25.540	1,211,060
2023-04-11	26.080	26.080	24.980	25.230	25.230	1,919,890
2023-04-10	25.920	26.370	25.480	26.010	26.010	1,837,529
2023-04-07	26.020	26.410	25.760	25.920	25.920	1,477,422
2023-04-06	25.620	26.450	25.060	25.880	25.880	2,437,837
2023-04-04	26.860	27.640	25.180	25.680	25.680	3,178,487
2023-04-03	26.700	27.240	26.440	27.090	27.090	1,734,606
2023-03-31	26.930	27.370	26.370	26.880	26.880	1,311,283
2023-03-30	26.500	27.140	26.300	27.090	27.090	1,409,872
2023-03-29	26.990	27.290	26.420	26.650	26.650	1,570,937
2023-03-28	27.530	27.930	26.680	26.860	26.860	1,960,225
2023-03-27	28.660	28.870	27.400	27.610	27.610	2,392,307
2023-03-24	29.250	29.920	28.320	28.590	28.590	2,821,532
2023-03-23	27.400	29.350	27.200	29.030	29.030	4,457,149
2023-03-22	27.000	27.790	26.590	27.410	27.410	1,823,997
2023-03-21	25.950	27.290	25.540	27.010	27.010	1,541,574
2023-03-20	26.080	26.240	25.270	25.530	25.530	874,697
2023-03-17	25.490	26.460	25.490	26.090	26.090	763,220
2023-03-16	25.920	26.410	25.470	25.500	25.500	845,874
2023-03-15	26.420	26.850	25.910	26.010	26.010	998,581
2023-03-14	26.150	26.750	26.050	26.570	26.570	1,584,577
2023-03-13	26.730	27.360	26.110	26.250	26.250	1,583,323
2023-03-10	26.370	27.770	26.370	26.650	26.650	2,090,053
2023-03-09	25.100	26.920	25.100	26.400	26.400	2,371,889
2023-03-08	24.580	25.450	24.570	25.250	25.250	2,214,815
2023-03-07	25.600	25.870	24.330	24.450	24.450	2,022,424
2023-03-06	26.450	26.750	25.790	25.790	25.790	1,723,401
2023-03-03	27.000	27.680	26.430	26.450	26.450	1,233,755
2023-03-02	27.370	27.930	26.750	26.850	26.850	1,224,485
2023-03-01	27.050	27.820	27.040	27.210	27.210	1,107,097
2023-02-28	27.600	27.880	26.550	27.200	27.200	1,862,051
2023-02-27	27.750	28.400	27.750	28.100	28.100	822,038
2023-02-24	27.950	28.980	27.800	27.800	27.800	1,689,443
2023-02-23	27.380	28.200	27.110	28.190	28.190	1,864,354
2023-02-22	27.050	27.700	26.850	27.200	27.200	653,613
2023-02-21	27.090	27.800	26.850	27.200	27.200	833,390
2023-02-20	26.940	27.420	26.230	26.990	26.990	1,239,872
2023-02-17	28.000	28.650	27.100	27.150	27.150	1,405,857
2023-02-16	27.580	29.260	27.440	27.850	27.850	2,299,000
2023-02-15	27.520	28.150	27.310	27.700	27.700	1,088,046
2023-02-14	27.450	28.080	27.430	27.710	27.710	990,526
2023-02-13	27.010	27.880	26.800	27.450	27.450	738,415
2023-02-10	27.760	27.930	26.990	27.010	27.010	824,853
2023-02-09	27.100	28.300	27.100	27.780	27.780	991,744
2023-02-08	27.380	27.690	26.970	27.300	27.300	769,192

← NewerPage 15 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.