Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.750 | 17.420 | 16.750 | 16.990 | 16.990 | 1,784,182 |
| 2025-01-22 | 16.680 | 16.920 | 16.600 | 16.730 | 16.730 | 1,179,240 |
| 2025-01-21 | 17.080 | 17.190 | 16.790 | 16.910 | 16.910 | 949,950 |
| 2025-01-20 | 16.900 | 17.150 | 16.480 | 16.970 | 16.970 | 1,166,415 |
| 2025-01-17 | 16.430 | 17.110 | 16.400 | 16.590 | 16.590 | 1,304,361 |
| 2025-01-16 | 16.520 | 16.790 | 16.310 | 16.570 | 16.570 | 1,134,847 |
| 2025-01-15 | 16.610 | 16.870 | 16.490 | 16.500 | 16.500 | 1,057,249 |
| 2025-01-14 | 15.690 | 16.800 | 15.420 | 16.730 | 16.730 | 1,948,194 |
| 2025-01-13 | 15.480 | 15.670 | 15.020 | 15.560 | 15.560 | 1,091,445 |
| 2025-01-10 | 15.800 | 16.150 | 15.360 | 15.480 | 15.480 | 1,513,574 |
| 2025-01-09 | 15.670 | 15.940 | 15.520 | 15.810 | 15.810 | 1,142,838 |
| 2025-01-08 | 15.820 | 15.950 | 15.240 | 15.730 | 15.730 | 1,363,476 |
| 2025-01-07 | 15.430 | 15.940 | 15.350 | 15.880 | 15.880 | 1,014,555 |
| 2025-01-06 | 16.010 | 16.010 | 15.220 | 15.400 | 15.400 | 1,493,617 |
| 2025-01-03 | 16.900 | 16.960 | 16.000 | 16.000 | 16.000 | 1,594,783 |
| 2025-01-02 | 17.190 | 17.360 | 16.690 | 16.810 | 16.810 | 1,617,308 |
| 2024-12-31 | 17.380 | 17.440 | 16.880 | 16.980 | 16.980 | 1,447,328 |
| 2024-12-30 | 17.900 | 17.930 | 17.210 | 17.330 | 17.330 | 1,625,590 |
| 2024-12-27 | 17.740 | 18.460 | 17.740 | 17.880 | 17.880 | 1,649,188 |
| 2024-12-26 | 17.500 | 18.220 | 17.500 | 17.860 | 17.860 | 1,307,960 |
| 2024-12-25 | 17.880 | 17.910 | 17.200 | 17.680 | 17.680 | 1,112,059 |
| 2024-12-24 | 18.010 | 18.250 | 17.640 | 17.920 | 17.920 | 1,523,577 |
| 2024-12-23 | 19.160 | 19.280 | 17.820 | 17.840 | 17.840 | 2,063,720 |
| 2024-12-20 | 18.590 | 19.420 | 18.420 | 19.180 | 19.180 | 2,288,427 |
| 2024-12-19 | 17.720 | 18.760 | 17.600 | 18.680 | 18.680 | 2,398,695 |
| 2024-12-18 | 18.250 | 18.270 | 17.650 | 17.980 | 17.980 | 1,716,089 |
| 2024-12-17 | 18.960 | 19.250 | 17.960 | 18.090 | 18.090 | 3,251,722 |
| 2024-12-16 | 19.610 | 19.610 | 18.820 | 18.840 | 18.840 | 2,912,996 |
| 2024-12-13 | 19.230 | 20.200 | 19.120 | 19.700 | 19.700 | 5,168,758 |
| 2024-12-12 | 19.260 | 19.980 | 19.100 | 19.360 | 19.360 | 3,650,694 |
| 2024-12-11 | 18.970 | 19.230 | 18.850 | 19.090 | 19.090 | 3,318,896 |
| 2024-12-10 | 19.900 | 19.950 | 19.060 | 19.090 | 19.090 | 5,126,844 |
| 2024-12-09 | 19.870 | 19.980 | 19.150 | 19.170 | 19.170 | 5,797,880 |
| 2024-12-06 | 20.190 | 21.380 | 20.110 | 20.270 | 20.270 | 6,943,041 |
| 2024-12-05 | 20.680 | 20.700 | 19.310 | 19.950 | 19.950 | 7,530,709 |
| 2024-12-04 | 23.980 | 23.980 | 20.490 | 20.700 | 20.700 | 15,796,806 |
| 2024-12-03 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 751,022 |
| 2024-12-02 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2024-11-29 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2024-11-28 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2024-11-27 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2024-11-26 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2024-11-25 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2024-11-22 | 17.180 | 18.580 | 16.850 | 16.920 | 16.920 | 5,468,340 |
| 2024-11-21 | 16.940 | 17.950 | 16.940 | 17.340 | 17.340 | 2,384,586 |
| 2024-11-20 | 16.560 | 17.150 | 16.460 | 17.100 | 17.100 | 1,949,568 |
| 2024-11-19 | 16.320 | 16.700 | 16.000 | 16.690 | 16.690 | 2,755,694 |
| 2024-11-18 | 17.990 | 18.440 | 16.270 | 16.380 | 16.380 | 3,984,638 |
| 2024-11-15 | 18.150 | 20.210 | 17.920 | 18.000 | 18.000 | 4,662,265 |
| 2024-11-14 | 18.100 | 18.670 | 17.820 | 17.870 | 17.870 | 2,964,870 |
| 2024-11-13 | 19.020 | 19.400 | 17.800 | 18.250 | 18.250 | 4,735,305 |
| 2024-11-12 | 18.300 | 20.180 | 18.110 | 18.680 | 18.680 | 8,335,147 |
| 2024-11-11 | 16.610 | 18.180 | 16.610 | 17.860 | 17.860 | 4,073,593 |
| 2024-11-08 | 16.250 | 16.910 | 16.250 | 16.700 | 16.700 | 2,856,025 |
| 2024-11-07 | 16.010 | 16.290 | 15.810 | 16.180 | 16.180 | 1,885,582 |
| 2024-11-06 | 16.500 | 16.780 | 15.930 | 16.030 | 16.030 | 2,584,318 |
| 2024-11-05 | 15.350 | 16.080 | 15.290 | 15.870 | 15.870 | 2,006,371 |
| 2024-11-04 | 15.380 | 15.380 | 14.910 | 15.280 | 15.280 | 1,674,741 |
| 2024-11-01 | 16.000 | 16.040 | 15.100 | 15.110 | 15.110 | 2,527,807 |
| 2024-10-31 | 15.960 | 16.180 | 15.800 | 16.000 | 16.000 | 2,206,145 |
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.