Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.960	10.080	9.820	10.050	9.782	8,376,492
2024-04-25	9.660	10.030	9.550	9.960	9.695	9,556,387
2024-04-24	9.190	9.680	9.190	9.650	9.393	9,293,069
2024-04-23	9.280	9.280	9.110	9.180	8.936	5,052,244
2024-04-22	9.160	9.350	8.960	9.250	9.004	7,555,846
2024-04-19	9.200	9.410	9.110	9.190	8.945	9,038,949
2024-04-18	9.710	9.810	9.110	9.310	9.062	15,172,194
2024-04-17	9.010	9.840	9.010	9.700	9.442	15,753,242
2024-04-16	10.120	10.270	9.400	9.400	9.150	11,519,100
2024-04-15	11.190	11.380	10.400	10.440	10.162	25,423,484
2024-04-12	11.200	11.740	11.050	11.550	11.242	32,996,045
2024-04-11	10.300	11.570	10.010	11.250	10.950	29,696,072
2024-04-10	10.390	11.000	10.330	10.530	10.250	18,360,910
2024-04-09	10.730	11.000	10.400	10.500	10.220	17,007,881
2024-04-08	9.960	11.120	9.930	10.830	10.542	24,966,490
2024-04-03	10.500	10.500	10.040	10.110	9.841	10,049,166
2024-04-02	10.320	10.710	10.260	10.560	10.279	15,790,768
2024-04-01	10.430	10.490	10.200	10.360	10.084	12,275,084
2024-03-29	10.400	10.610	10.250	10.390	10.113	9,476,400
2024-03-28	10.000	10.750	9.800	10.630	10.347	23,120,936
2024-03-27	9.780	10.790	9.710	10.300	10.026	26,902,444
2024-03-26	9.900	9.930	9.610	9.850	9.588	14,159,103
2024-03-25	10.300	10.300	9.810	9.960	9.695	26,541,946
2024-03-22	9.400	10.350	9.390	10.350	10.074	15,274,928
2024-03-21	9.300	9.530	9.300	9.410	9.159	6,467,873
2024-03-20	9.450	9.500	9.280	9.360	9.111	7,526,260
2024-03-19	9.280	9.620	9.230	9.390	9.140	11,764,109
2024-03-18	9.200	9.350	9.200	9.280	9.033	7,139,600
2024-03-15	9.070	9.160	9.050	9.160	8.916	5,094,769
2024-03-14	9.130	9.290	8.930	9.090	8.848	7,424,568
2024-03-13	9.120	9.180	9.030	9.130	8.887	5,401,900
2024-03-12	9.070	9.160	8.880	9.120	8.877	7,021,855
2024-03-11	8.930	9.100	8.860	9.060	8.819	6,091,159
2024-03-08	8.850	9.090	8.810	8.930	8.692	6,091,361
2024-03-07	8.800	9.320	8.790	9.000	8.760	11,421,045
2024-03-06	8.600	8.870	8.530	8.800	8.566	6,829,704
2024-03-05	8.760	8.820	8.570	8.600	8.371	5,334,300
2024-03-04	8.800	8.890	8.600	8.730	8.498	5,724,300
2024-03-01	8.820	8.910	8.650	8.780	8.546	6,817,199
2024-02-29	8.380	8.860	8.350	8.840	8.605	9,594,101
2024-02-28	9.700	9.790	8.480	8.500	8.274	16,010,060
2024-02-27	8.870	9.260	8.780	9.260	9.013	7,666,609
2024-02-26	9.050	9.230	8.720	8.970	8.731	11,062,722
2024-02-23	8.650	9.060	8.570	8.980	8.741	10,452,560
2024-02-22	8.300	8.750	8.260	8.630	8.400	9,191,369
2024-02-21	8.120	8.500	8.010	8.370	8.147	11,067,655
2024-02-20	8.060	8.150	7.800	8.120	7.904	9,156,080
2024-02-19	7.700	8.050	7.700	8.050	7.836	11,912,798
2024-02-08	7.230	7.760	6.900	7.660	7.456	15,511,899
2024-02-07	8.130	8.130	7.330	7.330	7.135	19,279,747
2024-02-06	7.530	8.580	7.510	8.140	7.923	15,654,768
2024-02-05	9.140	9.140	8.340	8.340	8.118	13,727,400
2024-02-02	9.890	10.470	8.900	9.270	9.023	17,165,872
2024-02-01	10.120	10.480	9.440	9.770	9.510	19,495,057
2024-01-31	10.830	11.200	10.020	10.120	9.851	24,674,525
2024-01-30	10.120	11.360	10.120	10.840	10.551	33,652,373
2024-01-29	10.430	10.810	10.230	10.330	10.055	22,794,296
2024-01-26	10.000	10.550	9.920	10.430	10.152	11,456,969
2024-01-25	9.450	10.040	9.370	9.990	9.724	8,213,400
2024-01-24	9.420	9.570	9.110	9.460	9.208	6,958,000

← NewerPage 11 of 21 · 1,217 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.