Bangyan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.450 | 16.450 | 15.620 | 16.090 | 16.090 | 4,386,272 |
| 2024-10-29 | 18.380 | 18.560 | 17.660 | 17.910 | 17.910 | 2,627,907 |
| 2024-10-28 | 18.000 | 18.760 | 17.670 | 18.560 | 18.560 | 3,063,184 |
| 2024-10-25 | 17.440 | 17.750 | 17.300 | 17.650 | 17.650 | 1,543,265 |
| 2024-10-24 | 17.300 | 17.560 | 16.940 | 17.280 | 17.280 | 1,961,563 |
| 2024-10-23 | 17.150 | 17.900 | 16.950 | 17.420 | 17.420 | 2,226,315 |
| 2024-10-22 | 16.990 | 17.350 | 16.650 | 17.120 | 17.120 | 2,015,972 |
| 2024-10-21 | 16.370 | 17.500 | 16.370 | 16.930 | 16.930 | 3,559,710 |
| 2024-10-18 | 15.650 | 16.640 | 15.490 | 16.210 | 16.210 | 1,695,226 |
| 2024-10-17 | 15.570 | 15.990 | 15.470 | 15.650 | 15.650 | 1,266,845 |
| 2024-10-16 | 15.580 | 15.830 | 15.240 | 15.410 | 15.410 | 1,443,516 |
| 2024-10-15 | 15.900 | 16.220 | 15.710 | 15.720 | 15.720 | 1,674,715 |
| 2024-10-14 | 15.600 | 16.090 | 15.430 | 16.010 | 16.010 | 1,690,227 |
| 2024-10-11 | 16.160 | 16.240 | 15.230 | 15.370 | 15.370 | 2,075,682 |
| 2024-10-10 | 16.580 | 16.890 | 16.000 | 16.150 | 16.150 | 2,377,938 |
| 2024-10-09 | 18.000 | 18.080 | 15.970 | 16.400 | 16.400 | 3,292,908 |
| 2024-10-08 | 18.810 | 19.700 | 17.000 | 18.900 | 18.900 | 5,818,099 |
| 2024-09-30 | 14.960 | 16.620 | 14.850 | 16.570 | 16.570 | 3,511,464 |
| 2024-09-27 | 13.710 | 14.480 | 13.610 | 14.480 | 14.480 | 1,390,448 |
| 2024-09-26 | 13.130 | 13.650 | 13.100 | 13.650 | 13.650 | 1,173,639 |
| 2024-09-25 | 13.050 | 13.380 | 13.000 | 13.220 | 13.220 | 1,381,809 |
| 2024-09-24 | 12.410 | 12.980 | 12.410 | 12.980 | 12.980 | 1,177,872 |
| 2024-09-23 | 12.200 | 12.540 | 12.180 | 12.480 | 12.480 | 784,249 |
| 2024-09-20 | 12.230 | 12.330 | 12.050 | 12.280 | 12.280 | 729,812 |
| 2024-09-19 | 12.180 | 12.380 | 12.060 | 12.210 | 12.210 | 770,456 |
| 2024-09-18 | 12.410 | 12.460 | 11.830 | 12.160 | 12.160 | 931,308 |
| 2024-09-13 | 12.790 | 12.890 | 12.360 | 12.520 | 12.520 | 805,378 |
| 2024-09-12 | 12.900 | 13.080 | 12.810 | 12.870 | 12.870 | 527,859 |
| 2024-09-11 | 12.910 | 12.990 | 12.710 | 12.960 | 12.960 | 608,238 |
| 2024-09-10 | 12.740 | 13.030 | 12.630 | 12.960 | 12.960 | 565,531 |
| 2024-09-09 | 12.780 | 12.910 | 12.580 | 12.820 | 12.820 | 926,974 |
| 2024-09-06 | 13.420 | 13.450 | 12.730 | 12.810 | 12.810 | 1,617,994 |
| 2024-09-05 | 13.290 | 13.530 | 13.190 | 13.420 | 13.420 | 633,703 |
| 2024-09-04 | 13.290 | 13.410 | 13.170 | 13.280 | 13.280 | 722,077 |
| 2024-09-03 | 13.250 | 13.550 | 13.250 | 13.420 | 13.420 | 735,325 |
| 2024-09-02 | 13.870 | 14.000 | 13.300 | 13.400 | 13.400 | 1,621,260 |
| 2024-08-30 | 13.810 | 14.110 | 13.640 | 14.000 | 14.000 | 1,485,788 |
| 2024-08-29 | 13.410 | 13.810 | 13.210 | 13.810 | 13.810 | 1,064,072 |
| 2024-08-28 | 13.280 | 13.620 | 13.000 | 13.550 | 13.550 | 1,640,437 |
| 2024-08-27 | 13.780 | 13.900 | 13.480 | 13.600 | 13.600 | 632,793 |
| 2024-08-26 | 13.880 | 14.120 | 13.660 | 13.830 | 13.830 | 803,303 |
| 2024-08-23 | 13.980 | 14.050 | 13.610 | 13.990 | 13.990 | 561,912 |
| 2024-08-22 | 14.110 | 14.300 | 13.930 | 14.050 | 14.050 | 411,114 |
| 2024-08-21 | 14.020 | 14.200 | 13.960 | 14.180 | 14.180 | 356,791 |
| 2024-08-20 | 14.350 | 14.590 | 13.900 | 14.140 | 14.140 | 992,572 |
| 2024-08-19 | 14.450 | 14.550 | 14.200 | 14.480 | 14.480 | 899,063 |
| 2024-08-16 | 14.480 | 14.690 | 14.280 | 14.450 | 14.450 | 954,728 |
| 2024-08-15 | 14.690 | 14.870 | 14.150 | 14.500 | 14.500 | 1,077,596 |
| 2024-08-14 | 15.100 | 15.180 | 14.700 | 14.820 | 14.820 | 772,252 |
| 2024-08-13 | 15.290 | 15.370 | 14.810 | 15.200 | 15.200 | 955,170 |
| 2024-08-12 | 15.680 | 15.710 | 15.080 | 15.420 | 15.420 | 1,030,890 |
| 2024-08-09 | 15.900 | 15.980 | 15.610 | 15.820 | 15.820 | 699,285 |
| 2024-08-08 | 16.530 | 16.530 | 15.800 | 15.900 | 15.900 | 1,211,183 |
| 2024-08-07 | 16.600 | 16.840 | 16.380 | 16.750 | 16.750 | 873,764 |
| 2024-08-06 | 16.450 | 16.620 | 16.150 | 16.500 | 16.500 | 778,680 |
| 2024-08-05 | 17.030 | 17.170 | 16.040 | 16.450 | 16.450 | 1,159,854 |
| 2024-08-02 | 17.280 | 17.430 | 17.000 | 17.210 | 17.210 | 1,038,107 |
| 2024-08-01 | 17.100 | 17.680 | 17.080 | 17.340 | 17.340 | 1,247,355 |
| 2024-07-31 | 16.630 | 17.250 | 16.500 | 17.200 | 17.200 | 638,558 |
| 2024-07-30 | 16.770 | 16.840 | 16.430 | 16.750 | 16.750 | 443,536 |
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.