Bangyan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.240	11.600	11.220	11.560	11.560	1,138,945
2026-07-22	11.740	11.740	11.190	11.230	11.230	1,289,145
2026-07-21	11.780	11.910	10.940	11.570	11.570	2,010,670
2026-07-20	12.430	12.610	11.520	11.800	11.800	2,148,869
2026-07-17	12.680	13.040	12.060	12.180	12.180	1,669,297
2026-07-16	12.750	13.090	12.620	12.770	12.770	997,485
2026-07-15	12.650	12.970	12.520	12.740	12.740	996,689
2026-07-14	12.520	12.700	12.150	12.550	12.550	1,395,549
2026-07-13	13.360	13.360	12.410	12.470	12.470	1,669,296
2026-07-10	12.730	13.600	12.530	13.240	13.240	1,582,594
2026-07-09	12.710	12.920	12.340	12.850	12.850	1,146,335
2026-07-08	12.770	12.840	12.580	12.700	12.700	739,419
2026-07-07	13.310	13.460	12.700	12.760	12.760	1,235,790
2026-07-06	13.880	13.970	13.310	13.380	13.380	1,320,090
2026-07-03	13.090	13.790	13.090	13.660	13.660	1,807,186
2026-07-02	13.330	13.680	13.050	13.080	13.080	1,428,094
2026-07-01	13.230	13.480	13.090	13.330	13.330	2,111,074
2026-06-30	12.660	13.440	12.660	13.150	13.150	1,678,332
2026-06-29	12.830	13.300	12.390	12.870	12.870	2,001,994
2026-06-26	13.180	13.270	12.860	12.950	12.950	1,509,410
2026-06-25	13.380	13.490	13.100	13.300	13.300	1,461,628
2026-06-24	13.800	14.090	13.260	13.400	13.400	1,873,395
2026-06-23	13.500	14.200	13.500	13.780	13.780	1,569,898
2026-06-22	14.150	14.150	13.200	13.900	13.900	2,452,884
2026-06-18	14.220	14.540	14.000	14.130	14.130	1,713,408
2026-06-17	14.710	14.800	14.220	14.300	14.300	1,636,139
2026-06-16	14.410	15.130	14.220	14.830	14.830	2,453,498
2026-06-15	14.360	14.570	14.160	14.490	14.490	1,850,788
2026-06-12	14.460	14.900	14.140	14.280	14.280	2,033,833
2026-06-11	14.930	15.100	14.010	14.320	14.320	3,122,225
2026-06-10	14.460	15.510	14.460	15.180	15.180	4,421,686
2026-06-09	14.120	14.680	13.770	14.540	14.540	2,696,394
2026-06-08	13.950	14.870	13.870	14.180	14.180	3,123,176
2026-06-05	14.170	14.450	13.640	14.230	14.230	1,729,479
2026-06-04	14.380	14.530	13.940	14.040	14.040	2,012,707
2026-06-03	15.000	15.050	14.380	14.550	14.550	2,346,383
2026-06-02	15.180	15.770	14.750	14.920	14.920	2,556,566
2026-06-01	14.430	15.720	14.430	15.490	15.490	2,339,980
2026-05-29	15.980	16.230	15.200	15.370	15.370	1,857,115
2026-05-28	16.160	16.330	15.610	15.900	15.900	1,115,558
2026-05-27	16.700	16.700	15.890	16.020	16.020	1,517,076
2026-05-26	17.100	17.220	16.420	16.630	16.630	1,501,078
2026-05-25	17.380	17.680	16.840	17.270	17.270	1,455,064
2026-05-22	16.890	17.430	16.600	17.390	17.390	1,480,492
2026-05-21	17.520	17.770	16.730	16.790	16.790	2,027,531
2026-05-20	17.880	17.880	17.500	17.630	17.630	1,318,289
2026-05-19	17.860	18.150	17.580	17.930	17.930	1,875,211
2026-05-18	17.320	18.330	17.190	17.960	17.960	2,846,607
2026-05-15	17.950	17.950	17.220	17.420	17.420	1,366,439
2026-05-14	18.030	18.180	17.680	17.680	17.680	1,390,602
2026-05-13	17.970	18.280	17.850	18.000	18.000	1,283,431
2026-05-12	18.400	18.500	17.790	18.040	18.040	1,893,803
2026-05-11	18.660	18.780	18.260	18.410	18.410	1,538,681
2026-05-08	18.300	18.680	18.140	18.530	18.530	1,472,623
2026-05-07	18.140	18.290	18.010	18.140	18.140	1,283,729
2026-05-06	17.940	18.200	17.720	18.010	18.010	2,813,636
2026-04-30	17.100	17.920	17.100	17.920	17.920	1,919,719
2026-04-29	17.180	17.330	16.520	17.160	17.160	2,043,389
2026-04-28	17.350	17.720	17.230	17.350	17.350	978,633
2026-04-27	17.370	17.680	17.220	17.660	17.660	1,197,462

← NewerPage 2 of 17 · 986 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.