Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 18.470 | 18.670 | 17.830 | 18.250 | 18.250 | 1,286,897 |
| 2025-04-25 | 18.560 | 19.000 | 18.360 | 18.630 | 18.630 | 811,043 |
| 2025-04-24 | 19.050 | 19.210 | 18.510 | 18.560 | 18.560 | 1,493,795 |
| 2025-04-23 | 19.270 | 19.480 | 19.050 | 19.120 | 19.120 | 1,031,193 |
| 2025-04-22 | 19.210 | 19.330 | 18.950 | 19.170 | 19.170 | 1,231,523 |
| 2025-04-21 | 18.620 | 19.390 | 18.580 | 19.210 | 19.210 | 1,198,477 |
| 2025-04-18 | 19.010 | 19.080 | 18.500 | 18.780 | 18.780 | 1,142,385 |
| 2025-04-17 | 18.900 | 19.380 | 18.890 | 19.020 | 19.020 | 1,200,747 |
| 2025-04-16 | 19.580 | 19.800 | 18.940 | 19.060 | 19.060 | 1,539,619 |
| 2025-04-15 | 19.870 | 20.100 | 19.270 | 19.540 | 19.540 | 1,540,196 |
| 2025-04-14 | 19.650 | 20.280 | 19.650 | 19.840 | 19.840 | 1,849,571 |
| 2025-04-11 | 19.220 | 19.830 | 19.010 | 19.340 | 19.340 | 1,994,707 |
| 2025-04-10 | 18.530 | 19.990 | 18.530 | 19.330 | 19.330 | 2,990,851 |
| 2025-04-09 | 17.010 | 18.350 | 16.250 | 18.150 | 18.150 | 2,382,151 |
| 2025-04-08 | 17.350 | 18.420 | 16.990 | 17.410 | 17.410 | 2,441,268 |
| 2025-04-07 | 19.490 | 20.500 | 16.800 | 17.180 | 17.180 | 4,232,853 |
| 2025-04-03 | 20.570 | 21.260 | 20.270 | 20.310 | 20.310 | 1,603,701 |
| 2025-04-02 | 20.570 | 21.100 | 20.300 | 20.860 | 20.860 | 2,178,895 |
| 2025-04-01 | 20.580 | 20.850 | 20.210 | 20.570 | 20.570 | 2,493,100 |
| 2025-03-31 | 19.820 | 21.090 | 19.290 | 20.620 | 20.620 | 3,797,511 |
| 2025-03-28 | 19.280 | 20.390 | 19.230 | 20.080 | 20.080 | 2,940,747 |
| 2025-03-27 | 19.010 | 19.570 | 18.630 | 19.230 | 19.230 | 1,619,097 |
| 2025-03-26 | 18.860 | 19.420 | 18.810 | 19.100 | 19.100 | 1,658,528 |
| 2025-03-25 | 18.790 | 19.230 | 18.600 | 18.860 | 18.860 | 2,044,111 |
| 2025-03-24 | 19.900 | 19.960 | 18.450 | 18.900 | 18.900 | 2,648,061 |
| 2025-03-21 | 20.620 | 20.780 | 19.750 | 19.870 | 19.870 | 3,360,762 |
| 2025-03-20 | 20.360 | 21.660 | 20.210 | 20.780 | 20.780 | 3,631,881 |
| 2025-03-19 | 20.880 | 20.890 | 20.240 | 20.350 | 20.350 | 1,469,713 |
| 2025-03-18 | 21.150 | 21.400 | 20.600 | 20.700 | 20.700 | 2,305,284 |
| 2025-03-17 | 19.900 | 21.750 | 19.730 | 21.150 | 21.150 | 5,334,020 |
| 2025-03-14 | 19.920 | 20.170 | 19.470 | 20.020 | 20.020 | 2,213,523 |
| 2025-03-13 | 20.300 | 20.470 | 19.670 | 20.110 | 20.110 | 2,502,993 |
| 2025-03-12 | 20.680 | 20.960 | 20.360 | 20.420 | 20.420 | 2,577,700 |
| 2025-03-11 | 20.150 | 20.900 | 20.150 | 20.600 | 20.600 | 2,349,382 |
| 2025-03-10 | 20.740 | 21.110 | 20.400 | 20.550 | 20.550 | 3,790,070 |
| 2025-03-07 | 21.670 | 22.500 | 20.790 | 20.950 | 20.950 | 6,873,576 |
| 2025-03-06 | 20.070 | 21.990 | 20.040 | 21.190 | 21.190 | 5,159,714 |
| 2025-03-05 | 20.500 | 20.500 | 19.720 | 20.040 | 20.040 | 1,639,553 |
| 2025-03-04 | 19.580 | 20.570 | 19.400 | 20.410 | 20.410 | 2,781,065 |
| 2025-03-03 | 19.360 | 19.880 | 19.210 | 19.550 | 19.550 | 1,885,055 |
| 2025-02-28 | 20.420 | 20.600 | 19.100 | 19.190 | 19.190 | 2,727,921 |
| 2025-02-27 | 20.130 | 20.980 | 19.990 | 20.430 | 20.430 | 4,459,705 |
| 2025-02-26 | 19.620 | 20.340 | 19.470 | 20.280 | 20.280 | 4,443,873 |
| 2025-02-25 | 19.240 | 19.920 | 19.090 | 19.470 | 19.470 | 2,841,921 |
| 2025-02-24 | 19.220 | 20.180 | 19.000 | 19.590 | 19.590 | 3,490,435 |
| 2025-02-21 | 19.280 | 19.560 | 19.020 | 19.370 | 19.370 | 2,087,198 |
| 2025-02-20 | 19.150 | 19.350 | 19.010 | 19.320 | 19.320 | 1,598,161 |
| 2025-02-19 | 18.710 | 19.340 | 18.660 | 19.110 | 19.110 | 2,412,024 |
| 2025-02-18 | 19.180 | 19.350 | 18.600 | 18.680 | 18.680 | 2,450,904 |
| 2025-02-17 | 19.700 | 19.730 | 18.990 | 19.250 | 19.250 | 3,315,770 |
| 2025-02-14 | 19.580 | 20.010 | 19.460 | 19.850 | 19.850 | 2,656,588 |
| 2025-02-13 | 20.200 | 20.230 | 19.470 | 19.560 | 19.560 | 2,157,153 |
| 2025-02-12 | 19.490 | 20.440 | 19.490 | 20.050 | 20.050 | 3,927,715 |
| 2025-02-11 | 20.080 | 20.590 | 19.380 | 19.660 | 19.660 | 4,642,012 |
| 2025-02-10 | 19.280 | 20.600 | 18.900 | 20.410 | 20.410 | 4,989,970 |
| 2025-02-07 | 19.000 | 19.620 | 18.840 | 19.130 | 19.130 | 4,272,788 |
| 2025-02-06 | 18.040 | 18.580 | 18.040 | 18.520 | 18.520 | 2,359,084 |
| 2025-02-05 | 18.500 | 18.600 | 17.930 | 18.180 | 18.180 | 2,404,937 |
| 2025-01-27 | 18.290 | 18.600 | 17.450 | 17.820 | 17.820 | 2,414,900 |
| 2025-01-24 | 16.840 | 18.310 | 16.840 | 18.000 | 18.000 | 2,673,959 |
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.