Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.930	11.000	10.840	10.960	10.668	3,023,700
2023-10-27	10.790	10.960	10.780	10.930	10.639	3,907,045
2023-10-26	10.820	10.830	10.610	10.830	10.542	3,414,438
2023-10-25	10.560	10.820	10.560	10.800	10.512	3,824,900
2023-10-24	10.310	10.630	10.290	10.570	10.289	4,101,831
2023-10-23	10.500	10.510	10.200	10.260	9.987	3,033,400
2023-10-20	10.470	10.610	10.450	10.480	10.201	2,663,900
2023-10-19	10.640	10.690	10.430	10.490	10.211	2,670,978
2023-10-18	10.760	10.770	10.530	10.570	10.289	3,654,175
2023-10-17	10.890	10.930	10.720	10.830	10.542	3,333,700
2023-10-16	11.000	11.020	10.850	10.910	10.620	2,843,600
2023-10-13	11.110	11.110	10.910	10.930	10.639	3,941,200
2023-10-12	11.250	11.250	11.010	11.110	10.814	4,015,176
2023-10-11	11.300	11.300	11.150	11.210	10.912	3,365,262
2023-10-10	11.330	11.480	11.250	11.270	10.970	3,545,500
2023-10-09	11.290	11.370	11.200	11.330	11.028	4,996,076
2023-09-28	11.080	11.330	11.080	11.250	10.950	5,128,200
2023-09-27	11.160	11.290	11.050	11.060	10.766	4,493,900
2023-09-26	11.030	11.280	11.010	11.220	10.921	4,581,200
2023-09-25	11.270	11.300	11.010	11.050	10.756	4,426,547
2023-09-22	11.220	11.300	11.070	11.280	10.980	3,881,934
2023-09-21	11.150	11.340	11.120	11.140	10.843	4,222,800
2023-09-20	11.260	11.360	11.160	11.180	10.882	3,366,000
2023-09-19	11.540	11.550	11.250	11.290	10.989	5,339,355
2023-09-18	11.300	11.590	11.210	11.540	11.233	7,617,200
2023-09-15	11.580	11.620	11.300	11.360	11.058	9,738,443
2023-09-14	11.420	11.810	11.420	11.580	11.272	11,048,500
2023-09-13	11.610	12.090	11.530	11.630	11.320	20,876,565
2023-09-12	11.920	12.190	11.550	11.620	11.311	12,360,600
2023-09-11	11.780	11.880	11.540	11.850	11.534	5,423,600
2023-09-08	11.570	11.770	11.520	11.730	11.418	5,605,400
2023-09-07	11.800	11.920	11.550	11.570	11.262	6,633,510
2023-09-06	11.720	11.980	11.660	11.760	11.447	6,817,200
2023-09-05	11.750	11.880	11.580	11.820	11.505	8,178,555
2023-09-04	11.510	11.710	11.460	11.700	11.388	7,791,993
2023-09-01	11.690	11.690	11.370	11.460	11.155	7,902,200
2023-08-31	12.000	12.000	11.500	11.680	11.369	14,504,443
2023-08-30	12.090	12.160	11.910	12.010	11.690	6,266,400
2023-08-29	11.810	12.090	11.710	12.080	11.758	7,279,050
2023-08-28	12.070	12.150	11.770	11.810	11.496	9,732,200
2023-08-25	11.800	11.920	11.560	11.590	11.281	6,953,225
2023-08-24	12.000	12.000	11.790	11.840	11.525	6,954,514
2023-08-23	12.210	12.350	12.010	12.070	11.749	6,331,557
2023-08-22	12.100	12.310	11.890	12.210	11.885	6,292,547
2023-08-21	12.060	12.330	12.050	12.060	11.739	5,580,590
2023-08-18	12.350	12.410	12.090	12.130	11.807	6,163,514
2023-08-17	12.080	12.280	11.970	12.280	11.953	6,153,790
2023-08-16	12.300	12.350	12.070	12.110	11.788	6,658,000
2023-08-15	12.490	12.550	12.220	12.280	11.953	6,703,181
2023-08-14	12.130	12.480	12.130	12.470	12.138	7,510,139
2023-08-11	12.910	12.930	12.340	12.360	12.031	12,651,226
2023-08-10	12.640	13.000	12.630	12.820	12.479	12,949,392
2023-08-09	12.960	12.960	12.530	12.620	12.284	14,079,065
2023-08-08	12.680	13.050	12.650	12.990	12.644	18,656,863
2023-08-07	12.700	12.850	12.630	12.760	12.420	11,823,573
2023-08-04	12.910	13.300	12.710	12.770	12.430	23,477,942
2023-08-03	12.430	13.180	12.390	12.890	12.547	29,451,684
2023-08-02	12.970	12.970	12.520	12.550	12.216	31,093,404
2023-08-01	12.610	13.470	12.380	13.350	12.995	50,846,538
2023-07-31	12.620	12.780	12.520	12.610	12.274	15,087,746

← NewerPage 13 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.