Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.360	9.360	9.150	9.230	8.947	2,844,076
2023-02-01	9.080	9.280	9.040	9.250	8.966	4,275,690
2023-01-31	8.970	9.050	8.900	9.040	8.763	2,176,863
2023-01-30	8.930	9.000	8.870	8.950	8.675	2,722,618
2023-01-20	8.800	8.910	8.770	8.890	8.617	1,932,139
2023-01-19	8.800	8.840	8.690	8.780	8.511	2,172,316
2023-01-18	8.600	8.820	8.540	8.800	8.530	3,345,013
2023-01-17	8.650	8.720	8.540	8.550	8.288	1,780,708
2023-01-16	8.630	8.690	8.620	8.650	8.385	2,128,284
2023-01-13	8.510	8.600	8.510	8.590	8.326	1,141,679
2023-01-12	8.590	8.590	8.480	8.510	8.249	1,064,545
2023-01-11	8.670	8.720	8.520	8.530	8.268	1,372,045
2023-01-10	8.730	8.740	8.600	8.620	8.356	1,592,917
2023-01-09	8.740	8.740	8.640	8.690	8.423	1,166,407
2023-01-06	8.730	8.780	8.610	8.630	8.365	1,556,900
2023-01-05	8.710	8.730	8.580	8.700	8.433	1,477,199
2023-01-04	8.600	8.730	8.570	8.700	8.433	1,798,295
2023-01-03	8.430	8.650	8.390	8.640	8.375	1,767,739
2022-12-30	8.440	8.500	8.390	8.450	8.191	1,549,200
2022-12-29	8.570	8.570	8.370	8.390	8.133	1,728,738
2022-12-28	8.600	8.800	8.540	8.560	8.297	1,933,300
2022-12-27	8.650	8.700	8.550	8.640	8.375	1,169,907
2022-12-26	8.440	8.670	8.440	8.640	8.375	1,481,790
2022-12-23	8.570	8.630	8.460	8.520	8.259	1,911,153
2022-12-22	8.860	8.880	8.530	8.580	8.317	2,657,180
2022-12-21	9.080	9.080	8.800	8.810	8.540	1,857,061
2022-12-20	8.860	9.080	8.760	9.020	8.743	2,370,130
2022-12-19	9.200	9.260	8.820	8.850	8.578	3,786,900
2022-12-16	9.230	9.340	9.050	9.220	8.937	2,472,803
2022-12-15	9.280	9.290	9.010	9.220	8.937	3,971,918
2022-12-14	9.400	9.440	9.270	9.350	9.063	2,891,165
2022-12-13	9.260	9.430	9.260	9.400	9.112	3,811,945
2022-12-12	9.220	9.330	9.180	9.260	8.976	2,349,600
2022-12-09	9.280	9.350	9.150	9.240	8.957	3,361,415
2022-12-08	9.400	9.540	9.290	9.310	9.024	4,315,030
2022-12-07	9.350	9.460	9.260	9.450	9.160	4,519,773
2022-12-06	9.460	9.460	9.260	9.350	9.063	4,861,400
2022-12-05	9.580	9.640	9.320	9.490	9.199	7,120,830
2022-12-02	9.440	9.550	9.410	9.510	9.218	5,110,798
2022-12-01	9.650	9.660	9.460	9.500	9.209	10,367,711
2022-11-30	9.900	10.070	9.600	9.660	9.364	14,545,440
2022-11-29	9.740	9.860	9.470	9.700	9.402	14,850,342
2022-11-28	9.500	9.910	9.250	9.740	9.441	21,079,469
2022-11-25	8.990	9.860	8.950	9.740	9.441	28,256,879
2022-11-24	8.950	9.030	8.860	8.960	8.685	2,077,468
2022-11-23	8.820	8.980	8.710	8.930	8.656	2,523,536
2022-11-22	8.940	9.000	8.810	8.870	8.598	2,605,418
2022-11-21	8.940	9.050	8.930	8.950	8.675	2,570,268
2022-11-18	9.080	9.140	9.020	9.060	8.782	2,981,138
2022-11-17	9.000	9.100	8.880	9.070	8.792	3,420,745
2022-11-16	8.940	9.030	8.880	8.970	8.695	2,891,845
2022-11-15	8.860	8.950	8.790	8.940	8.666	3,048,600
2022-11-14	8.730	8.940	8.710	8.850	8.578	2,716,200
2022-11-11	8.950	9.040	8.760	8.790	8.520	4,992,700
2022-11-10	8.900	9.010	8.800	8.850	8.578	2,881,431
2022-11-09	8.820	8.940	8.760	8.920	8.646	2,941,120
2022-11-08	8.750	8.850	8.680	8.820	8.549	2,123,919
2022-11-07	8.640	8.830	8.640	8.760	8.491	2,987,039
2022-11-04	8.510	8.700	8.470	8.640	8.375	2,726,539
2022-11-03	8.450	8.550	8.380	8.510	8.249	2,161,164

← NewerPage 16 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.