Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16.970 | 17.440 | 16.830 | 17.220 | 17.220 | 926,474 |
| 2026-04-23 | 17.280 | 17.430 | 17.000 | 17.070 | 17.070 | 1,162,105 |
| 2026-04-22 | 17.370 | 17.460 | 16.960 | 17.330 | 17.330 | 1,314,744 |
| 2026-04-21 | 17.400 | 17.520 | 17.000 | 17.110 | 17.110 | 944,546 |
| 2026-04-20 | 17.060 | 17.490 | 17.060 | 17.420 | 17.420 | 1,369,521 |
| 2026-04-17 | 17.330 | 17.330 | 17.060 | 17.130 | 17.130 | 1,090,288 |
| 2026-04-16 | 17.050 | 17.380 | 16.800 | 17.290 | 17.290 | 1,263,999 |
| 2026-04-15 | 16.970 | 17.400 | 16.780 | 16.900 | 16.900 | 1,574,452 |
| 2026-04-14 | 16.840 | 16.920 | 16.700 | 16.880 | 16.880 | 1,044,801 |
| 2026-04-13 | 16.880 | 16.880 | 16.520 | 16.680 | 16.680 | 1,323,113 |
| 2026-04-10 | 16.780 | 17.190 | 16.730 | 16.810 | 16.810 | 1,630,089 |
| 2026-04-09 | 17.000 | 17.050 | 16.610 | 16.790 | 16.790 | 1,002,746 |
| 2026-04-08 | 16.750 | 17.220 | 16.670 | 17.150 | 17.150 | 1,384,440 |
| 2026-04-07 | 15.970 | 16.370 | 15.710 | 16.330 | 16.330 | 1,562,511 |
| 2026-04-03 | 16.270 | 16.480 | 15.850 | 16.010 | 16.010 | 1,101,388 |
| 2026-04-02 | 16.800 | 16.840 | 16.200 | 16.420 | 16.420 | 989,054 |
| 2026-04-01 | 16.780 | 16.990 | 16.510 | 16.740 | 16.740 | 1,128,320 |
| 2026-03-31 | 16.990 | 17.140 | 16.560 | 16.580 | 16.580 | 1,301,539 |
| 2026-03-30 | 16.620 | 16.860 | 16.400 | 16.840 | 16.840 | 1,085,449 |
| 2026-03-27 | 16.580 | 17.100 | 16.330 | 16.830 | 16.830 | 1,740,688 |
| 2026-03-26 | 16.980 | 17.190 | 16.370 | 16.480 | 16.480 | 1,454,513 |
| 2026-03-25 | 16.580 | 16.940 | 16.420 | 16.850 | 16.850 | 1,189,116 |
| 2026-03-24 | 15.950 | 16.460 | 15.700 | 16.370 | 16.370 | 2,040,045 |
| 2026-03-23 | 16.580 | 16.590 | 15.510 | 15.590 | 15.590 | 2,548,983 |
| 2026-03-20 | 17.470 | 17.620 | 16.830 | 16.880 | 16.880 | 1,890,979 |
| 2026-03-19 | 17.660 | 17.670 | 17.330 | 17.380 | 17.380 | 1,349,772 |
| 2026-03-18 | 17.540 | 17.730 | 17.200 | 17.670 | 17.670 | 1,415,157 |
| 2026-03-17 | 17.880 | 17.960 | 17.350 | 17.380 | 17.380 | 1,666,010 |
| 2026-03-16 | 17.650 | 17.930 | 17.570 | 17.810 | 17.810 | 1,524,195 |
| 2026-03-13 | 18.090 | 18.200 | 17.770 | 17.870 | 17.870 | 1,789,253 |
| 2026-03-12 | 18.600 | 18.610 | 17.920 | 18.070 | 18.070 | 2,213,528 |
| 2026-03-11 | 18.850 | 19.100 | 18.470 | 18.560 | 18.560 | 2,114,744 |
| 2026-03-10 | 18.400 | 18.840 | 18.300 | 18.820 | 18.820 | 2,043,325 |
| 2026-03-09 | 18.180 | 18.360 | 17.740 | 18.180 | 18.180 | 2,131,493 |
| 2026-03-06 | 18.000 | 18.490 | 17.930 | 18.350 | 18.350 | 2,427,317 |
| 2026-03-05 | 18.390 | 18.510 | 17.810 | 18.040 | 18.040 | 2,848,718 |
| 2026-03-04 | 18.800 | 18.800 | 17.750 | 18.110 | 18.110 | 4,727,370 |
| 2026-03-03 | 19.870 | 19.970 | 18.880 | 18.990 | 18.990 | 5,582,041 |
| 2026-03-02 | 21.000 | 21.400 | 19.700 | 19.730 | 19.730 | 4,852,895 |
| 2026-02-27 | 19.960 | 20.310 | 19.930 | 20.230 | 20.230 | 1,753,773 |
| 2026-02-26 | 20.350 | 20.350 | 19.920 | 20.090 | 20.090 | 2,551,989 |
| 2026-02-25 | 19.650 | 20.500 | 19.450 | 20.460 | 20.460 | 4,209,944 |
| 2026-02-24 | 19.820 | 20.030 | 19.460 | 19.530 | 19.530 | 2,307,187 |
| 2026-02-13 | 19.450 | 20.050 | 19.450 | 19.820 | 19.820 | 1,809,997 |
| 2026-02-12 | 19.370 | 19.900 | 19.370 | 19.880 | 19.880 | 1,811,752 |
| 2026-02-11 | 19.620 | 19.690 | 19.380 | 19.490 | 19.490 | 1,557,249 |
| 2026-02-10 | 19.340 | 20.080 | 19.170 | 19.620 | 19.620 | 2,171,952 |
| 2026-02-09 | 18.940 | 19.550 | 18.940 | 19.340 | 19.340 | 1,564,043 |
| 2026-02-06 | 18.530 | 19.090 | 18.530 | 18.900 | 18.900 | 1,446,967 |
| 2026-02-05 | 18.820 | 19.120 | 18.800 | 18.830 | 18.830 | 1,905,565 |
| 2026-02-04 | 19.070 | 19.300 | 18.750 | 18.960 | 18.960 | 1,761,621 |
| 2026-02-03 | 18.950 | 19.350 | 18.700 | 19.170 | 19.170 | 2,120,896 |
| 2026-02-02 | 19.000 | 19.380 | 18.720 | 18.790 | 18.790 | 3,062,670 |
| 2026-01-30 | 19.540 | 19.680 | 18.880 | 19.260 | 19.260 | 2,583,517 |
| 2026-01-29 | 19.640 | 20.000 | 19.090 | 19.540 | 19.540 | 2,327,851 |
| 2026-01-28 | 20.130 | 20.190 | 19.550 | 19.640 | 19.640 | 1,449,214 |
| 2026-01-27 | 19.850 | 20.170 | 19.160 | 20.130 | 20.130 | 1,824,286 |
| 2026-01-26 | 20.750 | 20.800 | 19.690 | 19.960 | 19.960 | 2,277,030 |
| 2026-01-23 | 20.220 | 20.840 | 20.190 | 20.700 | 20.700 | 2,444,947 |
| 2026-01-22 | 20.200 | 20.350 | 20.020 | 20.260 | 20.260 | 1,667,651 |
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.