Bangyan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.980	28.280	27.180	27.470	27.470	890,456
2023-02-06	28.800	29.220	27.550	27.980	27.980	1,500,628
2023-02-03	26.860	29.290	26.820	28.980	28.980	3,113,551
2023-02-02	26.610	27.170	26.600	26.930	26.930	774,579
2023-02-01	26.510	26.900	26.380	26.770	26.770	720,681
2023-01-31	26.510	26.910	26.130	26.620	26.620	802,027
2023-01-30	26.520	27.200	26.100	26.510	26.510	1,150,426
2023-01-20	26.310	26.540	25.900	25.970	25.970	777,028
2023-01-19	25.020	26.870	25.020	26.470	26.470	1,535,611
2023-01-18	24.960	25.810	24.880	25.160	25.160	731,025
2023-01-17	25.000	25.720	24.900	25.100	25.100	770,054
2023-01-16	24.800	25.490	24.800	24.860	24.860	732,433
2023-01-13	25.550	25.550	24.700	24.830	24.830	915,511
2023-01-12	25.500	26.150	24.970	25.400	25.400	1,039,294
2023-01-11	25.480	26.720	25.220	25.260	25.260	908,723
2023-01-10	25.250	25.850	25.250	25.390	25.390	598,598
2023-01-09	25.860	26.080	24.770	25.420	25.420	2,481,220
2023-01-06	26.590	27.110	25.850	25.880	25.880	1,072,161
2023-01-05	27.000	27.000	26.400	26.430	26.430	487,816
2023-01-04	27.100	27.400	26.360	26.360	26.360	993,226
2023-01-03	24.500	27.220	24.500	26.870	26.870	1,779,723
2022-12-30	23.280	24.800	23.280	24.400	24.400	1,087,644
2022-12-29	23.360	23.700	23.250	23.380	23.380	559,151
2022-12-28	23.500	23.980	23.330	23.530	23.530	773,995
2022-12-27	22.300	23.980	22.300	23.670	23.670	1,204,369
2022-12-26	21.990	22.550	21.950	22.420	22.420	359,320
2022-12-23	22.060	22.330	21.640	22.030	22.030	687,755
2022-12-22	22.650	22.980	21.880	21.910	21.910	946,407
2022-12-21	23.380	23.700	22.600	22.770	22.770	1,000,306
2022-12-20	23.950	23.950	23.310	23.580	23.580	203,611
2022-12-19	24.210	24.400	23.760	23.780	23.780	403,019
2022-12-16	25.260	25.260	24.180	24.210	24.210	675,280
2022-12-15	25.000	25.450	24.810	25.260	25.260	437,334
2022-12-14	25.600	25.880	24.790	25.010	25.010	539,622
2022-12-13	26.080	26.710	25.500	25.560	25.560	755,428
2022-12-12	25.740	26.550	25.220	26.220	26.220	807,559
2022-12-09	26.760	26.800	25.720	25.720	25.720	1,112,398
2022-12-08	27.880	27.880	26.690	26.750	26.750	796,015
2022-12-07	27.630	28.500	27.610	27.690	27.690	918,231
2022-12-06	25.500	28.280	25.500	28.010	28.010	2,280,983
2022-12-05	27.280	27.390	25.850	25.850	25.850	1,771,089
2022-12-02	27.160	28.140	26.910	27.200	27.200	731,591
2022-12-01	27.600	28.080	27.000	27.260	27.260	1,172,763
2022-11-30	29.380	29.430	27.000	27.330	27.330	2,698,461
2022-11-29	28.940	29.530	28.760	29.480	29.480	1,441,528
2022-11-28	28.480	29.680	28.000	28.880	28.880	1,982,980
2022-11-25	28.320	28.550	27.500	28.100	28.100	1,303,412
2022-11-24	29.090	29.260	28.250	28.510	28.510	816,132
2022-11-23	29.260	29.300	28.060	29.050	29.050	1,226,767
2022-11-22	29.970	30.080	28.860	28.860	28.860	1,134,317
2022-11-21	30.020	30.050	29.210	29.980	29.980	1,069,813
2022-11-18	29.880	31.440	29.620	29.870	29.870	2,191,269
2022-11-17	29.910	30.200	29.280	29.840	29.840	1,451,124
2022-11-16	28.810	30.660	28.810	29.880	29.880	3,107,292
2022-11-15	27.100	29.150	27.050	28.900	28.900	2,042,218
2022-11-14	27.900	27.900	26.980	27.500	27.500	1,116,406
2022-11-11	28.630	28.650	27.400	27.880	27.880	1,599,868
2022-11-10	29.060	29.060	27.330	28.040	28.040	1,667,679
2022-11-09	28.820	29.500	28.420	28.500	28.500	2,356,166
2022-11-08	28.160	29.300	27.410	28.840	28.840	3,360,404

← NewerPage 16 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.