Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.400	8.530	8.360	8.490	8.230	2,800,238
2022-11-01	8.260	8.430	8.210	8.400	8.142	2,986,900
2022-10-31	8.220	8.340	8.100	8.200	7.948	2,374,800
2022-10-28	8.650	8.680	8.190	8.230	7.978	3,616,190
2022-10-27	8.810	8.860	8.660	8.690	8.423	2,164,199
2022-10-26	8.610	8.820	8.590	8.750	8.482	2,999,530
2022-10-25	8.720	8.770	8.380	8.560	8.297	3,205,646
2022-10-24	8.830	8.960	8.620	8.670	8.404	3,252,540
2022-10-21	8.790	8.990	8.740	8.830	8.559	2,733,390
2022-10-20	8.800	8.890	8.640	8.800	8.530	2,527,834
2022-10-19	8.870	8.960	8.800	8.830	8.559	2,649,264
2022-10-18	8.880	8.940	8.810	8.870	8.598	3,171,697
2022-10-17	8.800	8.920	8.680	8.890	8.617	2,494,300
2022-10-14	8.620	8.870	8.620	8.820	8.549	3,448,676
2022-10-13	8.460	8.730	8.400	8.680	8.414	3,721,168
2022-10-12	8.330	8.490	8.190	8.480	8.220	3,055,692
2022-10-11	8.560	8.560	8.140	8.300	8.045	3,786,200
2022-10-10	8.540	8.670	8.380	8.560	8.297	4,589,477
2022-09-30	8.490	9.020	8.320	8.570	8.307	4,165,660
2022-09-29	8.710	8.710	8.410	8.480	8.220	2,547,058
2022-09-28	8.760	8.860	8.430	8.460	8.200	3,424,165
2022-09-27	8.430	8.760	8.390	8.760	8.491	3,179,067
2022-09-26	8.820	8.910	8.410	8.430	8.171	3,494,970
2022-09-23	9.060	9.150	8.740	8.830	8.559	3,154,080
2022-09-22	8.830	9.250	8.830	9.070	8.792	4,350,723
2022-09-21	8.620	8.990	8.450	8.950	8.675	4,783,124
2022-09-20	8.530	8.700	8.520	8.600	8.336	2,825,735
2022-09-19	8.810	8.840	8.470	8.530	8.268	3,890,500
2022-09-16	9.200	9.200	8.830	8.840	8.569	3,937,700
2022-09-15	9.570	9.600	9.070	9.210	8.927	5,191,800
2022-09-14	9.500	9.620	9.360	9.530	9.238	4,239,671
2022-09-13	9.800	10.170	9.580	9.660	9.364	6,756,011
2022-09-09	10.080	10.100	9.740	9.750	9.451	5,173,694
2022-09-08	10.290	10.320	9.930	9.990	9.683	6,460,169
2022-09-07	10.030	10.320	9.990	10.230	9.916	8,238,174
2022-09-06	10.040	10.070	9.860	10.030	9.722	6,219,258
2022-09-05	9.720	10.360	9.660	10.080	9.771	8,900,000
2022-09-02	9.600	9.850	9.510	9.680	9.383	3,832,458
2022-09-01	9.730	9.850	9.460	9.540	9.247	4,261,064
2022-08-31	10.190	10.240	9.600	9.670	9.373	7,744,260
2022-08-30	10.380	10.420	10.150	10.240	9.926	6,877,923
2022-08-29	9.990	10.470	9.850	10.460	10.139	7,520,433
2022-08-26	10.100	10.390	10.030	10.130	9.819	5,139,800
2022-08-25	10.100	10.160	9.780	10.130	9.819	6,336,857
2022-08-24	10.390	10.390	9.990	10.040	9.732	6,801,781
2022-08-23	10.300	10.700	10.280	10.430	10.110	8,639,833
2022-08-22	10.320	10.400	10.140	10.200	9.887	5,803,845
2022-08-19	10.530	10.530	10.200	10.280	9.965	8,039,313
2022-08-18	10.470	10.580	10.250	10.570	10.246	9,310,980
2022-08-17	10.530	10.730	10.320	10.470	10.149	9,867,405
2022-08-16	10.160	10.670	10.160	10.430	10.110	13,379,976
2022-08-15	10.250	10.390	9.990	10.380	10.062	15,830,708
2022-08-12	9.990	10.890	9.910	10.140	9.829	26,814,323
2022-08-11	9.270	10.120	9.190	10.120	9.810	11,760,375
2022-08-10	9.100	9.230	9.040	9.200	8.918	2,897,281
2022-08-09	9.050	9.260	9.030	9.100	8.821	4,050,700
2022-08-08	9.050	9.170	8.920	9.100	8.821	2,680,885
2022-08-05	8.900	9.100	8.880	9.060	8.782	4,308,022
2022-08-04	8.730	9.060	8.730	9.040	8.763	4,831,729
2022-08-03	8.860	9.160	8.690	8.710	8.443	5,104,327

← NewerPage 17 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.