Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18.510 | 18.660 | 18.290 | 18.390 | 18.390 | 1,585,483 |
| 2025-10-24 | 18.100 | 18.650 | 18.100 | 18.340 | 18.340 | 1,500,956 |
| 2025-10-23 | 18.170 | 18.180 | 17.490 | 18.120 | 18.120 | 2,181,701 |
| 2025-10-22 | 17.950 | 18.200 | 17.950 | 18.120 | 18.120 | 972,828 |
| 2025-10-21 | 18.020 | 18.180 | 17.840 | 18.070 | 18.070 | 1,187,424 |
| 2025-10-20 | 17.870 | 18.240 | 17.770 | 17.990 | 17.990 | 880,032 |
| 2025-10-17 | 18.250 | 18.350 | 17.730 | 17.760 | 17.760 | 1,386,930 |
| 2025-10-16 | 18.850 | 18.850 | 18.000 | 18.200 | 18.200 | 2,190,161 |
| 2025-10-15 | 18.860 | 19.040 | 18.480 | 18.810 | 18.810 | 1,473,196 |
| 2025-10-14 | 19.510 | 19.510 | 18.720 | 18.810 | 18.810 | 1,800,608 |
| 2025-10-13 | 18.580 | 19.400 | 18.330 | 19.180 | 19.180 | 2,307,569 |
| 2025-10-10 | 19.430 | 19.620 | 19.040 | 19.130 | 19.130 | 2,600,401 |
| 2025-10-09 | 19.410 | 19.900 | 19.200 | 19.560 | 19.560 | 2,286,240 |
| 2025-09-30 | 19.010 | 19.650 | 18.780 | 19.520 | 19.520 | 2,984,815 |
| 2025-09-29 | 18.910 | 19.100 | 18.510 | 18.920 | 18.920 | 1,703,381 |
| 2025-09-26 | 18.980 | 19.250 | 18.610 | 18.910 | 18.910 | 1,643,293 |
| 2025-09-25 | 18.840 | 19.160 | 18.720 | 18.890 | 18.890 | 1,772,339 |
| 2025-09-24 | 18.080 | 18.860 | 18.080 | 18.840 | 18.840 | 1,642,500 |
| 2025-09-23 | 18.580 | 18.910 | 17.800 | 18.430 | 18.430 | 2,301,044 |
| 2025-09-22 | 18.520 | 18.790 | 18.400 | 18.610 | 18.610 | 1,068,932 |
| 2025-09-19 | 18.660 | 18.950 | 18.350 | 18.520 | 18.520 | 1,778,877 |
| 2025-09-18 | 18.860 | 19.220 | 18.400 | 18.630 | 18.630 | 2,119,607 |
| 2025-09-17 | 18.900 | 18.920 | 18.650 | 18.860 | 18.860 | 1,351,046 |
| 2025-09-16 | 18.750 | 18.940 | 18.470 | 18.930 | 18.930 | 1,505,189 |
| 2025-09-15 | 19.110 | 19.110 | 18.610 | 18.620 | 18.620 | 1,885,452 |
| 2025-09-12 | 18.750 | 19.480 | 18.590 | 19.110 | 19.110 | 3,110,412 |
| 2025-09-11 | 18.410 | 18.750 | 18.030 | 18.750 | 18.750 | 2,050,081 |
| 2025-09-10 | 18.620 | 18.710 | 18.330 | 18.370 | 18.370 | 1,577,590 |
| 2025-09-09 | 18.660 | 18.750 | 18.350 | 18.620 | 18.620 | 2,293,137 |
| 2025-09-08 | 18.160 | 18.870 | 18.060 | 18.710 | 18.710 | 3,376,354 |
| 2025-09-05 | 17.640 | 18.190 | 17.470 | 18.170 | 18.170 | 3,421,271 |
| 2025-09-04 | 17.860 | 18.020 | 17.380 | 17.500 | 17.500 | 3,180,874 |
| 2025-09-03 | 18.600 | 18.750 | 17.830 | 17.860 | 17.860 | 3,572,039 |
| 2025-09-02 | 19.480 | 19.500 | 18.110 | 18.600 | 18.600 | 5,075,204 |
| 2025-09-01 | 19.630 | 19.790 | 19.330 | 19.420 | 19.420 | 3,219,522 |
| 2025-08-29 | 20.100 | 20.200 | 19.320 | 19.690 | 19.690 | 4,316,342 |
| 2025-08-28 | 20.270 | 20.640 | 19.750 | 20.420 | 20.420 | 3,080,437 |
| 2025-08-27 | 20.980 | 20.980 | 20.030 | 20.030 | 20.030 | 2,592,213 |
| 2025-08-26 | 21.000 | 21.240 | 20.810 | 20.940 | 20.940 | 1,890,457 |
| 2025-08-25 | 21.290 | 21.380 | 20.680 | 21.050 | 21.050 | 3,517,798 |
| 2025-08-22 | 20.700 | 21.150 | 20.600 | 21.100 | 21.100 | 2,574,264 |
| 2025-08-21 | 21.400 | 21.400 | 20.680 | 20.780 | 20.780 | 2,295,410 |
| 2025-08-20 | 21.000 | 21.250 | 20.810 | 21.120 | 21.120 | 2,051,964 |
| 2025-08-19 | 21.660 | 21.660 | 21.090 | 21.090 | 21.090 | 2,533,197 |
| 2025-08-18 | 21.200 | 22.150 | 21.200 | 21.410 | 21.410 | 3,137,901 |
| 2025-08-15 | 20.560 | 21.680 | 20.560 | 21.220 | 21.220 | 3,006,970 |
| 2025-08-14 | 21.300 | 21.300 | 20.620 | 20.630 | 20.630 | 3,152,467 |
| 2025-08-13 | 21.500 | 21.760 | 21.090 | 21.200 | 21.200 | 2,998,133 |
| 2025-08-12 | 21.550 | 21.740 | 21.320 | 21.500 | 21.500 | 2,346,545 |
| 2025-08-11 | 21.700 | 22.040 | 21.480 | 21.640 | 21.640 | 3,873,620 |
| 2025-08-08 | 22.260 | 22.260 | 21.410 | 21.590 | 21.590 | 2,766,510 |
| 2025-08-07 | 22.180 | 22.550 | 21.950 | 22.060 | 22.060 | 3,719,975 |
| 2025-08-06 | 21.690 | 22.800 | 21.690 | 22.180 | 22.180 | 5,146,534 |
| 2025-08-05 | 21.420 | 22.490 | 21.330 | 21.840 | 21.840 | 5,452,872 |
| 2025-08-04 | 20.460 | 21.760 | 20.310 | 21.320 | 21.320 | 5,560,523 |
| 2025-08-01 | 19.690 | 20.740 | 19.470 | 20.460 | 20.460 | 5,358,072 |
| 2025-07-31 | 19.850 | 20.080 | 19.550 | 19.600 | 19.600 | 2,544,724 |
| 2025-07-30 | 20.190 | 20.190 | 19.630 | 19.810 | 19.810 | 1,996,233 |
| 2025-07-29 | 19.970 | 20.130 | 19.810 | 20.100 | 20.100 | 1,870,775 |
| 2025-07-28 | 19.910 | 20.030 | 19.600 | 19.980 | 19.980 | 1,975,132 |
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.