Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.400	9.460	9.190	9.360	9.111	8,545,997
2024-01-22	9.970	10.200	9.290	9.410	9.159	14,476,289
2024-01-19	9.880	10.260	9.780	10.000	9.734	13,223,530
2024-01-18	10.090	10.130	9.630	9.920	9.656	9,833,910
2024-01-17	10.470	10.510	10.160	10.190	9.919	5,585,300
2024-01-16	10.590	10.640	10.270	10.500	10.220	8,236,900
2024-01-15	10.760	10.870	10.550	10.590	10.308	7,353,408
2024-01-12	10.830	11.030	10.790	10.840	10.551	7,641,778
2024-01-11	10.650	10.850	10.540	10.840	10.551	8,035,269
2024-01-10	10.870	10.890	10.550	10.570	10.289	8,411,469
2024-01-09	10.910	11.050	10.760	10.880	10.590	8,926,465
2024-01-08	11.000	11.090	10.770	10.780	10.493	10,075,837
2024-01-05	11.250	11.430	11.000	11.090	10.795	14,965,604
2024-01-04	11.440	11.510	11.200	11.260	10.960	19,384,325
2024-01-03	11.100	11.840	10.920	11.630	11.320	32,445,294
2024-01-02	10.870	11.340	10.830	11.140	10.843	17,403,993
2023-12-29	10.580	10.890	10.560	10.870	10.581	12,483,607
2023-12-28	10.450	10.710	10.290	10.640	10.357	14,020,769
2023-12-27	10.640	10.670	10.260	10.470	10.191	16,224,769
2023-12-26	10.930	11.150	10.590	10.680	10.396	19,197,097
2023-12-25	11.270	11.390	10.810	10.950	10.658	21,512,414
2023-12-22	12.060	12.210	11.280	11.400	11.096	33,682,666
2023-12-21	12.450	12.600	11.880	12.230	11.904	34,499,747
2023-12-20	12.120	13.200	12.120	12.840	12.498	49,830,854
2023-12-19	12.680	13.220	12.220	12.220	11.895	53,659,419
2023-12-18	14.950	14.950	13.580	13.580	13.218	66,535,554
2023-12-15	14.900	15.090	14.490	15.090	14.688	24,370,239
2023-12-14	13.720	13.720	12.850	13.720	13.355	63,490,792
2023-12-13	11.590	12.470	11.500	12.470	12.138	18,354,349
2023-12-12	10.950	11.360	10.910	11.340	11.038	12,544,993
2023-12-11	10.680	11.500	10.590	11.030	10.736	15,266,538
2023-12-08	10.830	11.000	10.680	10.690	10.405	3,617,000
2023-12-07	10.800	10.850	10.680	10.750	10.464	2,575,555
2023-12-06	10.850	10.880	10.700	10.800	10.512	1,939,900
2023-12-05	11.010	11.010	10.780	10.790	10.503	2,644,352
2023-12-04	11.130	11.160	10.990	11.000	10.707	3,023,917
2023-12-01	11.200	11.200	11.100	11.110	10.814	2,284,700
2023-11-30	11.190	11.260	11.050	11.150	10.853	2,636,320
2023-11-29	11.320	11.340	11.160	11.240	10.941	2,304,900
2023-11-28	11.150	11.420	11.140	11.310	11.009	2,819,262
2023-11-27	11.180	11.300	11.090	11.180	10.882	3,332,742
2023-11-24	11.430	11.480	11.160	11.190	10.892	4,042,205
2023-11-23	11.290	11.460	11.260	11.430	11.126	2,794,277
2023-11-22	11.390	11.470	11.280	11.290	10.989	3,448,269
2023-11-21	11.560	11.600	11.410	11.420	11.116	4,099,169
2023-11-20	11.540	11.620	11.500	11.580	11.272	3,169,900
2023-11-17	11.450	11.580	11.410	11.550	11.242	3,144,969
2023-11-16	11.600	11.610	11.480	11.490	11.184	3,154,314
2023-11-15	11.620	11.650	11.430	11.610	11.301	5,556,288
2023-11-14	11.830	11.960	11.500	11.590	11.281	9,056,658
2023-11-13	11.720	11.970	11.670	11.850	11.534	14,290,447
2023-11-10	11.230	11.700	11.100	11.590	11.281	10,424,738
2023-11-09	11.320	11.370	11.210	11.240	10.941	2,770,900
2023-11-08	11.280	11.450	11.220	11.290	10.989	4,456,800
2023-11-07	11.190	11.400	11.110	11.340	11.038	5,646,010
2023-11-06	11.260	11.300	11.080	11.210	10.912	4,803,800
2023-11-03	10.880	11.120	10.860	11.060	10.766	3,529,100
2023-11-02	10.950	11.000	10.880	10.890	10.600	2,449,766
2023-11-01	10.860	11.040	10.860	10.990	10.697	2,912,070
2023-10-31	10.880	11.040	10.850	10.910	10.620	3,535,089

← NewerPage 12 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.