Bangyan Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	28.570	29.110	27.650	28.190	28.190	2,208,828
2022-11-04	28.120	28.450	27.210	28.210	28.210	2,548,949
2022-11-03	26.250	28.680	26.020	27.700	27.700	3,767,593
2022-11-02	26.710	26.710	25.260	25.970	25.970	2,416,961
2022-11-01	25.050	26.600	25.050	26.020	26.020	5,014,516
2022-10-31	21.660	25.500	21.100	25.050	25.050	6,136,216
2022-10-28	23.000	23.250	21.460	21.760	21.760	3,708,999
2022-10-27	24.450	24.950	24.080	24.150	24.150	2,272,909
2022-10-26	23.910	25.110	23.700	24.700	24.700	2,928,995
2022-10-25	23.800	24.360	23.220	23.790	23.790	2,880,650
2022-10-24	22.780	24.730	22.780	24.020	24.020	5,084,830
2022-10-21	22.900	23.260	22.600	22.780	22.780	1,715,688
2022-10-20	23.300	23.490	22.490	23.050	23.050	2,577,719
2022-10-19	23.620	23.880	22.880	23.370	23.370	2,415,521
2022-10-18	24.000	24.280	23.300	23.380	23.380	3,465,738
2022-10-17	23.700	24.610	23.330	24.310	24.310	5,378,230
2022-10-14	22.500	24.420	22.500	23.550	23.550	6,898,221
2022-10-13	21.700	23.300	21.480	22.270	22.270	6,465,890
2022-10-12	20.660	21.950	20.510	21.680	21.680	3,531,791
2022-10-11	20.460	21.340	20.000	20.880	20.880	2,483,008
2022-10-10	21.210	21.490	20.200	20.360	20.360	3,076,269
2022-09-30	20.500	21.740	20.500	21.160	21.160	4,501,268
2022-09-29	22.990	22.990	20.510	20.580	20.580	5,431,210
2022-09-28	22.300	23.090	22.080	22.170	22.170	5,409,189
2022-09-27	22.150	22.660	21.800	22.260	22.260	5,138,710
2022-09-26	23.750	24.000	21.710	22.170	22.170	11,001,626
2022-09-23	26.800	26.890	23.880	24.500	24.500	16,135,661

← NewerPage 17 of 17 · 987 trading days

Stock splits

No stock splits on record.

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.