Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.860	9.160	8.690	8.710	8.443	5,104,327
2022-08-02	9.270	9.290	8.700	8.780	8.511	8,353,400
2022-08-01	9.450	9.480	9.170	9.260	8.976	3,962,984
2022-07-29	9.520	9.600	9.410	9.450	9.160	3,545,500
2022-07-28	9.740	9.750	9.480	9.510	9.218	5,797,455
2022-07-27	9.730	9.830	9.590	9.690	9.393	4,981,382
2022-07-26	9.510	9.810	9.260	9.780	9.480	6,494,866
2022-07-25	9.730	9.860	9.500	9.510	9.218	5,342,845
2022-07-22	9.560	9.920	9.500	9.730	9.431	5,781,785
2022-07-21	9.670	9.720	9.480	9.560	9.267	6,085,142
2022-07-20	9.750	9.810	9.590	9.670	9.373	6,714,780
2022-07-19	9.650	9.850	9.480	9.840	9.538	11,738,115
2022-07-18	9.240	9.970	9.240	9.750	9.451	16,087,391
2022-07-15	9.450	9.600	9.110	9.170	8.889	10,045,511
2022-07-14	9.530	9.640	9.300	9.460	9.170	12,326,870
2022-07-13	8.910	9.500	8.910	9.450	9.160	15,488,271
2022-07-12	9.190	9.330	8.990	9.040	8.763	11,996,650
2022-07-11	8.860	9.660	8.810	9.230	8.947	18,605,882
2022-07-08	8.870	9.180	8.850	9.040	8.763	19,427,001
2022-07-07	8.440	9.250	8.430	9.250	8.966	13,331,838
2022-07-06	8.310	8.500	8.290	8.410	8.152	5,103,611
2022-07-05	8.310	8.440	8.260	8.360	8.104	5,110,432
2022-07-04	8.420	8.450	8.270	8.300	8.045	5,561,272
2022-07-01	8.110	8.460	8.050	8.450	8.191	8,883,103
2022-06-30	8.220	8.290	8.040	8.070	7.822	5,572,828
2022-06-29	8.320	8.380	8.210	8.220	7.968	4,721,330
2022-06-28	8.370	8.420	8.210	8.400	8.142	4,409,848
2022-06-27	8.380	8.390	8.250	8.310	8.055	5,040,703
2022-06-24	8.370	8.470	8.300	8.330	8.074	5,692,785
2022-06-23	8.360	8.460	8.250	8.420	8.162	4,568,186
2022-06-22	8.730	8.730	8.310	8.320	8.065	6,281,379
2022-06-21	8.880	8.990	8.580	8.620	8.356	7,993,322
2022-06-20	8.630	9.400	8.610	8.860	8.588	11,033,314
2022-06-17	8.500	8.930	8.500	8.600	8.336	8,323,967
2022-06-16	8.780	8.830	8.440	8.610	8.346	11,413,304
2022-06-15	9.150	9.330	8.920	8.920	8.646	13,804,540
2022-06-14	9.160	9.350	8.900	9.350	9.063	18,624,343
2022-06-13	9.840	9.840	9.110	9.150	8.869	23,941,581
2022-06-10	8.360	9.100	8.310	9.100	8.821	9,455,368
2022-06-09	8.330	8.410	8.240	8.270	8.016	2,570,625
2022-06-08	8.520	8.630	8.290	8.430	8.171	2,839,769
2022-06-07	8.720	8.800	8.440	8.460	8.200	3,849,700
2022-06-06	8.420	8.750	8.420	8.640	8.375	3,800,214
2022-06-02	8.480	8.520	8.300	8.470	8.210	2,601,340
2022-06-01	8.460	8.540	8.320	8.480	8.220	2,928,345
2022-05-31	8.490	8.550	8.380	8.510	8.249	2,617,828
2022-05-30	8.480	8.640	8.400	8.510	8.249	3,725,256
2022-05-27	8.380	8.510	8.320	8.430	8.171	2,931,200
2022-05-26	8.400	8.450	8.200	8.380	8.123	2,149,639
2022-05-25	8.210	8.360	8.120	8.320	8.065	2,268,700
2022-05-24	8.480	8.550	8.200	8.200	7.948	3,259,000
2022-05-23	8.520	8.580	8.430	8.560	8.297	2,417,469
2022-05-20	8.410	8.620	8.400	8.520	8.259	2,896,439
2022-05-19	8.360	8.490	8.350	8.470	8.210	2,182,700
2022-05-18	8.350	8.540	8.270	8.510	8.249	3,015,500
2022-05-17	8.530	8.530	8.230	8.390	8.133	3,281,312
2022-05-16	8.680	8.720	8.320	8.440	8.181	3,619,233
2022-05-13	8.550	8.730	8.500	8.580	8.317	3,358,891
2022-05-12	8.420	8.770	8.420	8.540	8.278	5,762,015
2022-05-11	8.900	8.980	8.490	8.490	8.230	8,540,180

← NewerPage 18 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.