Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.620	8.770	8.550	8.650	8.489	3,019,600
2024-07-23	8.900	9.010	8.680	8.700	8.538	2,869,000
2024-07-22	8.760	8.890	8.750	8.840	8.675	2,720,669
2024-07-19	8.780	8.850	8.700	8.760	8.597	2,026,600
2024-07-18	8.680	8.800	8.530	8.770	8.607	2,622,200
2024-07-17	8.950	9.000	8.740	8.750	8.587	3,359,810
2024-07-16	8.970	9.040	8.890	8.990	8.823	2,576,900
2024-07-15	9.130	9.130	8.950	8.980	8.813	2,389,090
2024-07-12	9.210	9.290	9.100	9.160	8.989	2,767,300
2024-07-11	9.000	9.220	9.000	9.210	9.038	3,766,000
2024-07-10	9.020	9.100	8.900	8.900	8.734	2,508,708
2024-07-09	8.830	9.080	8.680	9.070	8.901	3,881,400
2024-07-08	9.180	9.180	8.850	8.880	8.715	3,000,045
2024-07-05	9.090	9.200	8.920	9.180	9.009	2,752,208
2024-07-04	9.300	9.370	9.030	9.060	8.891	3,247,445
2024-07-03	9.580	9.600	9.290	9.300	9.127	3,132,700
2024-07-02	9.500	9.600	9.450	9.540	9.362	3,342,567
2024-07-01	9.490	9.640	9.460	9.570	9.392	4,738,472
2024-06-28	9.220	9.580	9.220	9.460	9.284	5,162,941
2024-06-27	9.380	9.420	9.200	9.230	9.058	2,824,500
2024-06-26	9.290	9.410	9.110	9.410	9.235	3,904,971
2024-06-25	9.280	9.400	9.140	9.250	9.078	4,210,238
2024-06-24	9.360	9.630	9.220	9.270	9.097	5,154,932
2024-06-21	9.600	9.680	9.470	9.490	9.313	4,482,338
2024-06-20	9.700	9.790	9.610	9.610	9.431	4,307,592
2024-06-19	10.100	10.130	9.810	9.820	9.559	5,803,400
2024-06-18	10.020	10.060	9.850	10.050	9.782	5,584,435
2024-06-17	10.010	10.220	9.940	10.000	9.734	6,189,234
2024-06-14	10.430	10.480	10.110	10.170	9.899	11,066,296
2024-06-13	9.840	10.850	9.840	10.440	10.162	16,416,147
2024-06-12	9.740	9.910	9.600	9.860	9.597	6,367,985
2024-06-11	10.000	10.050	9.650	9.760	9.500	6,721,243
2024-06-07	9.480	9.970	9.450	9.930	9.666	9,912,236
2024-06-06	9.560	9.670	9.340	9.400	9.150	7,538,512
2024-06-05	9.830	9.840	9.550	9.560	9.305	6,841,600
2024-06-04	9.890	10.000	9.550	9.880	9.617	9,975,541
2024-06-03	10.050	10.250	9.630	9.920	9.656	17,857,479
2024-05-31	10.880	10.990	10.660	10.700	10.415	11,154,230
2024-05-30	11.580	11.820	10.880	10.980	10.688	17,521,894
2024-05-29	11.590	11.740	11.010	11.580	11.272	22,058,141
2024-05-28	11.160	12.100	11.160	11.990	11.671	33,509,104
2024-05-27	10.780	11.640	10.640	11.400	11.096	26,696,674
2024-05-24	10.480	10.870	10.480	10.580	10.298	10,701,200
2024-05-23	10.600	10.760	10.370	10.390	10.113	6,044,343
2024-05-22	10.790	10.800	10.620	10.670	10.386	4,337,786
2024-05-21	10.900	10.900	10.630	10.700	10.415	4,792,677
2024-05-20	10.700	10.950	10.650	10.880	10.590	6,359,124
2024-05-17	10.720	10.970	10.600	10.740	10.454	7,180,883
2024-05-16	10.760	10.880	10.670	10.720	10.435	5,121,908
2024-05-15	10.950	11.050	10.730	10.760	10.474	10,907,976
2024-05-14	11.190	11.430	10.960	11.070	10.775	14,180,447
2024-05-13	10.980	11.500	10.800	11.390	11.087	19,726,648
2024-05-10	10.750	11.140	10.750	10.980	10.688	11,919,112
2024-05-09	10.780	10.960	10.770	10.770	10.483	9,171,816
2024-05-08	10.830	11.230	10.800	10.860	10.571	11,957,566
2024-05-07	11.010	11.070	10.790	10.910	10.620	9,237,706
2024-05-06	10.740	11.100	10.560	11.010	10.717	11,541,010
2024-04-30	10.310	10.780	10.250	10.570	10.289	11,110,228
2024-04-29	10.140	10.440	10.090	10.310	10.035	9,438,589
2024-04-26	9.960	10.080	9.820	10.050	9.782	8,376,492

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0910 CNY
2025-06-26	0.1020 CNY
2024-06-20	0.0800 CNY
2023-06-08	0.0430 CNY
2020-06-23	0.1300 CNY
2019-06-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.