Bangyan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.280	20.280	19.900	20.100	20.100	1,758,029
2026-01-20	20.380	20.580	19.910	20.040	20.040	2,083,742
2026-01-19	20.380	20.550	20.120	20.380	20.380	1,546,117
2026-01-16	20.610	20.770	19.850	20.380	20.380	2,186,419
2026-01-15	20.690	20.880	20.330	20.510	20.510	2,275,420
2026-01-14	20.520	21.240	20.370	20.680	20.680	3,758,487
2026-01-13	21.040	21.040	20.500	20.610	20.610	3,386,779
2026-01-12	20.060	21.140	19.970	21.040	21.040	4,696,615
2026-01-09	19.560	20.180	19.430	19.860	19.860	3,580,423
2026-01-08	18.530	19.480	18.520	19.430	19.430	2,617,726
2026-01-07	18.680	18.790	18.460	18.640	18.640	1,654,684
2026-01-06	18.870	18.950	18.670	18.730	18.730	1,410,142
2026-01-05	18.490	18.900	18.450	18.830	18.830	1,808,436
2025-12-31	18.340	18.510	18.300	18.420	18.420	1,558,419
2025-12-30	18.480	18.650	18.330	18.340	18.340	1,135,985
2025-12-29	18.880	18.880	18.400	18.570	18.570	929,852
2025-12-26	18.900	19.030	18.630	18.740	18.740	1,291,873
2025-12-25	18.930	18.930	18.770	18.790	18.790	957,870
2025-12-24	18.240	18.940	18.240	18.770	18.770	1,278,939
2025-12-23	18.750	18.750	18.270	18.300	18.300	1,223,462
2025-12-22	18.590	18.720	18.410	18.510	18.510	1,429,200
2025-12-19	18.160	18.470	18.150	18.450	18.450	1,290,820
2025-12-18	17.570	18.340	17.570	18.150	18.150	1,799,898
2025-12-17	17.780	17.930	17.310	17.730	17.730	1,935,781
2025-12-16	18.000	18.160	17.640	17.850	17.850	1,504,983
2025-12-15	18.090	18.350	17.980	18.110	18.110	1,203,068
2025-12-12	18.270	18.470	18.010	18.100	18.100	2,013,515
2025-12-11	18.600	18.720	18.260	18.320	18.320	1,747,347
2025-12-10	18.770	19.040	18.480	18.600	18.600	2,145,890
2025-12-09	19.150	19.480	18.720	18.820	18.820	1,981,800
2025-12-08	19.250	19.570	19.180	19.220	19.220	1,685,955
2025-12-05	18.720	19.150	18.500	19.110	19.110	1,759,467
2025-12-04	19.250	19.250	18.660	18.740	18.740	1,308,067
2025-12-03	19.330	19.420	18.880	19.050	19.050	1,571,834
2025-12-02	19.580	19.670	19.250	19.330	19.330	1,304,904
2025-12-01	19.700	19.940	19.360	19.490	19.490	2,257,116
2025-11-28	19.400	19.630	18.990	19.600	19.600	1,325,606
2025-11-27	18.800	19.300	18.700	19.160	19.160	1,397,510
2025-11-26	19.370	19.670	18.850	18.870	18.870	1,892,759
2025-11-25	19.130	19.680	19.130	19.370	19.370	2,152,346
2025-11-24	18.380	19.360	18.380	19.300	19.300	1,974,183
2025-11-21	19.100	19.350	18.220	18.380	18.380	1,892,711
2025-11-20	19.510	19.590	19.000	19.270	19.270	1,616,354
2025-11-19	19.910	19.930	19.430	19.430	19.430	2,017,326
2025-11-18	19.900	19.970	19.510	19.910	19.910	1,569,126
2025-11-17	19.940	19.990	19.630	19.790	19.790	1,616,855
2025-11-14	19.590	20.260	19.360	19.830	19.830	3,015,834
2025-11-13	19.400	19.700	19.320	19.540	19.540	1,443,476
2025-11-12	19.550	19.750	19.190	19.400	19.400	1,757,095
2025-11-11	19.340	19.550	19.310	19.500	19.500	1,068,118
2025-11-10	19.660	19.800	19.260	19.340	19.340	1,775,670
2025-11-07	20.020	20.020	19.590	19.660	19.660	1,665,215
2025-11-06	20.100	20.100	19.730	20.020	20.020	1,852,987
2025-11-05	19.900	20.150	19.660	19.980	19.980	2,403,691
2025-11-04	19.590	20.090	19.420	19.900	19.900	4,296,806
2025-11-03	19.100	19.610	18.910	19.590	19.590	3,564,154
2025-10-31	18.970	19.110	18.800	18.960	18.960	2,097,711
2025-10-30	18.980	19.180	18.720	18.890	18.890	3,648,324
2025-10-29	18.590	19.390	18.350	18.920	18.920	4,136,009
2025-10-28	18.390	18.690	18.220	18.520	18.520	1,676,787

← NewerPage 4 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.