Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.600	8.910	8.560	8.880	8.608	3,129,113
2023-04-27	8.500	8.670	8.460	8.610	8.346	2,352,069
2023-04-26	8.230	8.550	8.120	8.540	8.278	2,653,692
2023-04-25	8.270	8.270	8.060	8.260	8.007	1,855,120
2023-04-24	8.200	8.320	8.000	8.270	8.016	1,790,995
2023-04-21	8.360	8.420	8.130	8.130	7.881	2,506,639
2023-04-20	8.450	8.490	8.290	8.380	8.123	1,799,201
2023-04-19	8.540	8.570	8.430	8.450	8.191	1,114,139
2023-04-18	8.630	8.630	8.500	8.510	8.249	1,714,209
2023-04-17	8.610	8.680	8.570	8.630	8.365	1,862,303
2023-04-14	8.540	8.640	8.470	8.610	8.346	2,130,697
2023-04-13	8.550	8.590	8.420	8.500	8.239	2,486,567
2023-04-12	8.560	8.580	8.430	8.500	8.239	2,807,061
2023-04-11	8.520	8.620	8.460	8.590	8.326	2,170,100
2023-04-10	8.650	8.650	8.510	8.540	8.278	1,903,300
2023-04-07	8.610	8.700	8.550	8.650	8.385	1,518,380
2023-04-06	8.840	8.840	8.520	8.600	8.336	3,342,000
2023-04-04	8.950	8.970	8.730	8.810	8.540	3,024,960
2023-04-03	8.900	9.070	8.810	8.950	8.675	2,458,900
2023-03-31	8.950	9.020	8.800	8.910	8.637	2,027,707
2023-03-30	9.080	9.080	8.850	8.900	8.627	2,576,833
2023-03-29	9.130	9.200	9.000	9.080	8.801	2,037,400
2023-03-28	9.120	9.220	9.050	9.140	8.860	2,253,845
2023-03-27	9.200	9.300	9.050	9.130	8.850	3,909,559
2023-03-24	9.030	9.280	9.010	9.260	8.976	5,461,738
2023-03-23	9.100	9.150	8.950	9.010	8.734	2,769,438
2023-03-22	9.000	9.220	8.980	9.090	8.811	4,064,242
2023-03-21	9.100	9.200	8.880	8.980	8.704	6,806,803
2023-03-20	9.060	9.450	8.940	9.150	8.869	9,598,356
2023-03-17	8.870	9.000	8.820	8.890	8.617	1,781,495
2023-03-16	8.990	8.990	8.800	8.840	8.569	1,416,537
2023-03-15	8.850	9.010	8.790	9.000	8.724	1,928,390
2023-03-14	8.990	9.020	8.680	8.790	8.520	2,650,214
2023-03-13	9.070	9.140	8.900	8.980	8.704	1,947,020
2023-03-10	9.180	9.250	9.020	9.060	8.782	2,157,207
2023-03-09	9.190	9.250	9.150	9.220	8.937	1,393,338
2023-03-08	9.100	9.210	9.050	9.170	8.889	1,680,176
2023-03-07	9.340	9.360	9.100	9.120	8.840	2,578,029
2023-03-06	9.390	9.410	9.280	9.320	9.034	2,221,724
2023-03-03	9.390	9.390	9.300	9.330	9.044	1,862,429
2023-03-02	9.380	9.440	9.330	9.350	9.063	2,015,059
2023-03-01	9.430	9.430	9.300	9.370	9.083	2,530,370
2023-02-28	9.230	9.370	9.200	9.370	9.083	2,672,228
2023-02-27	9.320	9.410	9.180	9.230	8.947	1,958,720
2023-02-24	9.320	9.330	9.240	9.320	9.034	1,187,850
2023-02-23	9.290	9.330	9.220	9.300	9.015	1,536,899
2023-02-22	9.250	9.330	9.210	9.280	8.995	1,652,100
2023-02-21	9.290	9.350	9.210	9.270	8.986	2,619,651
2023-02-20	9.210	9.300	9.080	9.290	9.005	2,698,385
2023-02-17	9.090	9.300	9.090	9.200	8.918	2,618,250
2023-02-16	9.380	9.400	9.040	9.090	8.811	3,365,171
2023-02-15	9.450	9.450	9.260	9.340	9.053	2,228,515
2023-02-14	9.380	9.430	9.310	9.420	9.131	2,137,751
2023-02-13	9.360	9.410	9.290	9.340	9.053	2,087,196
2023-02-10	9.290	9.360	9.240	9.330	9.044	2,463,645
2023-02-09	9.350	9.360	9.190	9.250	8.966	2,402,453
2023-02-08	9.300	9.370	9.260	9.300	9.015	2,433,975
2023-02-07	9.270	9.290	9.190	9.270	8.986	1,647,573
2023-02-06	9.240	9.300	9.200	9.260	8.976	1,816,343
2023-02-03	9.230	9.270	9.090	9.230	8.947	2,492,555

← NewerPage 15 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.