Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 19.490 | 19.980 | 19.490 | 19.950 | 19.950 | 2,037,530 |
| 2025-07-24 | 19.290 | 19.650 | 19.290 | 19.490 | 19.490 | 1,695,503 |
| 2025-07-23 | 19.410 | 19.560 | 19.250 | 19.290 | 19.290 | 1,657,239 |
| 2025-07-22 | 19.710 | 19.990 | 19.450 | 19.490 | 19.490 | 2,719,377 |
| 2025-07-21 | 19.770 | 19.960 | 19.440 | 19.760 | 19.760 | 2,623,030 |
| 2025-07-18 | 19.150 | 20.220 | 19.150 | 19.710 | 19.710 | 4,242,529 |
| 2025-07-17 | 19.250 | 19.250 | 18.920 | 19.130 | 19.130 | 2,269,705 |
| 2025-07-16 | 18.550 | 19.280 | 18.400 | 19.020 | 19.020 | 3,575,617 |
| 2025-07-15 | 18.550 | 18.620 | 18.010 | 18.560 | 18.560 | 2,089,000 |
| 2025-07-14 | 18.480 | 18.570 | 18.330 | 18.550 | 18.550 | 1,291,701 |
| 2025-07-11 | 18.500 | 18.670 | 18.290 | 18.580 | 18.580 | 2,907,818 |
| 2025-07-10 | 18.980 | 18.980 | 18.350 | 18.640 | 18.640 | 3,436,097 |
| 2025-07-09 | 19.000 | 19.250 | 18.840 | 18.930 | 18.930 | 1,796,005 |
| 2025-07-08 | 18.830 | 19.080 | 18.780 | 18.960 | 18.960 | 1,233,815 |
| 2025-07-07 | 18.740 | 18.850 | 18.570 | 18.830 | 18.830 | 1,168,498 |
| 2025-07-04 | 19.020 | 19.140 | 18.580 | 18.760 | 18.760 | 1,894,821 |
| 2025-07-03 | 19.460 | 19.560 | 19.090 | 19.140 | 19.140 | 1,720,332 |
| 2025-07-02 | 19.710 | 19.780 | 19.260 | 19.400 | 19.400 | 1,900,683 |
| 2025-07-01 | 20.060 | 20.100 | 19.520 | 19.790 | 19.790 | 3,390,912 |
| 2025-06-30 | 19.420 | 20.870 | 19.270 | 20.300 | 20.300 | 6,007,729 |
| 2025-06-27 | 19.270 | 19.560 | 19.190 | 19.370 | 19.370 | 2,060,658 |
| 2025-06-26 | 19.410 | 20.030 | 19.160 | 19.190 | 19.190 | 3,972,573 |
| 2025-06-25 | 18.970 | 19.420 | 18.920 | 19.250 | 19.250 | 2,843,375 |
| 2025-06-24 | 19.000 | 19.100 | 18.580 | 19.020 | 19.020 | 3,288,917 |
| 2025-06-23 | 17.470 | 18.960 | 17.470 | 18.700 | 18.700 | 4,233,950 |
| 2025-06-20 | 18.040 | 18.190 | 17.690 | 17.690 | 17.690 | 2,082,422 |
| 2025-06-19 | 17.880 | 18.100 | 17.610 | 18.000 | 18.000 | 2,655,787 |
| 2025-06-18 | 17.710 | 18.000 | 17.540 | 17.880 | 17.880 | 1,856,201 |
| 2025-06-17 | 17.680 | 17.800 | 17.500 | 17.710 | 17.710 | 1,173,843 |
| 2025-06-16 | 17.500 | 17.760 | 17.460 | 17.670 | 17.670 | 1,513,840 |
| 2025-06-13 | 17.600 | 17.850 | 17.400 | 17.510 | 17.510 | 1,934,515 |
| 2025-06-12 | 17.650 | 17.890 | 17.430 | 17.630 | 17.630 | 1,423,828 |
| 2025-06-11 | 17.650 | 17.860 | 17.590 | 17.650 | 17.650 | 1,022,025 |
| 2025-06-10 | 18.180 | 18.190 | 17.300 | 17.590 | 17.590 | 2,719,478 |
| 2025-06-09 | 17.770 | 18.250 | 17.770 | 18.120 | 18.120 | 2,718,905 |
| 2025-06-06 | 17.510 | 17.980 | 17.420 | 17.940 | 17.940 | 3,063,953 |
| 2025-06-05 | 17.460 | 17.570 | 17.200 | 17.550 | 17.550 | 2,421,609 |
| 2025-06-04 | 17.570 | 17.580 | 17.290 | 17.390 | 17.390 | 2,769,245 |
| 2025-06-03 | 17.800 | 18.190 | 17.380 | 17.430 | 17.430 | 3,678,683 |
| 2025-05-30 | 18.270 | 18.270 | 17.730 | 17.890 | 17.890 | 2,303,878 |
| 2025-05-29 | 17.700 | 18.470 | 17.700 | 18.160 | 18.160 | 3,243,667 |
| 2025-05-28 | 18.170 | 18.330 | 17.640 | 17.740 | 17.740 | 3,284,896 |
| 2025-05-27 | 18.020 | 18.330 | 17.700 | 18.220 | 18.220 | 5,772,053 |
| 2025-05-26 | 18.790 | 19.000 | 17.570 | 18.190 | 18.190 | 12,361,879 |
| 2025-05-23 | 21.700 | 21.880 | 21.220 | 21.320 | 21.320 | 3,755,650 |
| 2025-05-22 | 22.070 | 23.300 | 21.930 | 22.200 | 22.200 | 5,617,382 |
| 2025-05-21 | 22.980 | 23.070 | 21.850 | 21.960 | 21.960 | 3,910,136 |
| 2025-05-20 | 21.680 | 23.500 | 21.250 | 22.930 | 22.930 | 6,321,075 |
| 2025-05-19 | 20.750 | 21.940 | 20.610 | 21.500 | 21.500 | 3,852,548 |
| 2025-05-16 | 20.150 | 21.450 | 19.920 | 20.520 | 20.520 | 4,363,005 |
| 2025-05-15 | 20.500 | 20.740 | 20.120 | 20.330 | 20.330 | 2,035,460 |
| 2025-05-14 | 21.220 | 21.500 | 20.490 | 20.600 | 20.600 | 2,317,196 |
| 2025-05-13 | 22.000 | 22.950 | 20.930 | 21.070 | 21.070 | 5,748,392 |
| 2025-05-12 | 20.230 | 22.560 | 19.960 | 22.000 | 22.000 | 8,020,160 |
| 2025-05-09 | 20.480 | 20.660 | 19.990 | 20.220 | 20.220 | 1,844,292 |
| 2025-05-08 | 20.180 | 20.820 | 19.800 | 20.470 | 20.470 | 2,522,187 |
| 2025-05-07 | 19.680 | 20.740 | 19.430 | 20.180 | 20.180 | 2,532,252 |
| 2025-05-06 | 18.880 | 19.770 | 18.830 | 19.450 | 19.450 | 2,018,165 |
| 2025-04-30 | 18.220 | 18.990 | 17.930 | 18.820 | 18.820 | 1,613,208 |
| 2025-04-29 | 18.250 | 18.600 | 17.970 | 18.410 | 18.410 | 1,071,782 |
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.