Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.750	12.810	12.570	12.620	12.284	13,092,487
2023-07-27	12.730	12.980	12.730	12.760	12.420	13,634,127
2023-07-26	13.180	13.190	12.740	12.800	12.459	20,614,198
2023-07-25	13.450	13.450	12.970	13.250	12.897	26,578,153
2023-07-24	13.350	13.470	13.220	13.380	13.024	17,197,143
2023-07-21	13.340	13.490	13.200	13.290	12.936	22,628,231
2023-07-20	14.010	14.190	13.200	13.320	12.965	37,795,517
2023-07-19	14.840	14.910	14.100	14.120	13.744	41,279,396
2023-07-18	14.650	15.450	13.900	14.960	14.562	62,108,477
2023-07-17	14.300	15.330	14.300	14.630	14.240	68,796,415
2023-07-14	15.720	15.720	15.720	15.720	15.301	7,494,600
2023-07-13	16.720	18.180	16.720	17.470	17.005	88,005,248
2023-07-12	14.440	16.530	13.880	16.530	16.090	80,305,875
2023-07-11	14.340	15.030	14.210	15.030	14.630	80,386,397
2023-07-10	13.660	13.660	13.660	13.660	13.296	7,719,468
2023-07-07	11.230	12.420	11.230	12.420	12.089	29,208,973
2023-07-06	10.630	11.850	10.610	11.290	10.989	30,055,773
2023-07-05	10.730	11.050	10.640	10.770	10.483	13,795,753
2023-07-04	10.860	10.860	10.550	10.720	10.435	12,652,168
2023-07-03	10.800	11.060	10.650	10.970	10.678	17,002,877
2023-06-30	10.900	11.070	10.690	10.770	10.483	17,029,166
2023-06-29	11.200	11.440	10.940	11.090	10.795	25,994,235
2023-06-28	11.010	12.000	10.880	11.730	11.418	36,563,190
2023-06-27	11.480	11.480	10.700	10.990	10.697	27,834,374
2023-06-26	10.230	11.140	10.190	11.140	10.843	25,729,990
2023-06-21	10.110	10.310	10.030	10.130	9.860	6,133,700
2023-06-20	10.220	10.220	10.020	10.060	9.792	3,469,480
2023-06-19	10.160	10.300	10.060	10.210	9.938	4,943,243
2023-06-16	10.070	10.220	10.000	10.200	9.928	5,902,757
2023-06-15	10.000	10.080	9.920	9.950	9.685	4,546,045
2023-06-14	10.100	10.110	9.900	9.950	9.685	7,089,682
2023-06-13	10.150	10.280	10.090	10.140	9.870	4,606,400
2023-06-12	10.310	10.310	10.080	10.190	9.919	4,936,400
2023-06-09	10.220	10.400	10.110	10.260	9.987	6,640,700
2023-06-08	10.210	10.380	10.090	10.260	9.987	6,900,449
2023-06-07	10.110	10.420	10.020	10.320	10.003	9,079,227
2023-06-06	10.150	10.270	9.970	10.040	9.732	6,995,497
2023-06-05	10.140	10.330	10.000	10.310	9.994	7,752,989
2023-06-02	10.220	10.360	10.090	10.150	9.839	9,017,545
2023-06-01	10.360	10.470	10.200	10.250	9.936	8,399,230
2023-05-31	10.570	10.620	10.270	10.300	9.984	14,464,009
2023-05-30	10.370	11.150	10.370	10.730	10.401	17,529,801
2023-05-29	10.250	10.600	10.210	10.500	10.178	13,025,814
2023-05-26	10.900	11.180	10.300	10.590	10.265	21,295,318
2023-05-25	10.520	11.220	10.500	10.850	10.517	28,586,140
2023-05-24	10.900	11.500	10.680	11.170	10.827	37,347,735
2023-05-23	11.030	12.090	10.860	10.910	10.575	45,666,286
2023-05-22	10.060	11.000	9.970	11.000	10.663	20,837,571
2023-05-19	10.010	10.110	9.800	10.000	9.693	11,015,072
2023-05-18	10.060	10.130	9.870	10.010	9.703	11,944,647
2023-05-17	10.320	10.330	9.900	10.140	9.829	16,691,960
2023-05-16	10.480	10.970	10.170	10.330	10.013	26,336,761
2023-05-15	9.720	10.700	9.720	10.700	10.372	12,176,346
2023-05-12	9.500	9.860	9.490	9.730	9.431	6,430,408
2023-05-11	9.370	9.770	9.340	9.680	9.383	8,892,154
2023-05-10	9.260	9.510	9.200	9.310	9.024	3,897,455
2023-05-09	9.320	9.440	9.210	9.240	8.957	7,840,138
2023-05-08	9.460	9.560	9.340	9.460	9.170	5,939,653
2023-05-05	9.750	9.870	9.310	9.400	9.112	11,261,563
2023-05-04	9.100	9.770	9.050	9.680	9.383	20,709,047

← NewerPage 14 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.