Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.530	8.900	8.350	8.880	8.608	6,733,607
2022-05-09	8.350	8.600	8.300	8.540	8.278	7,771,382
2022-05-06	8.050	8.560	7.840	8.380	8.123	11,473,103
2022-05-05	7.600	8.120	7.560	8.120	7.871	7,619,632
2022-04-29	6.880	7.430	6.880	7.380	7.154	4,495,687
2022-04-28	6.780	6.970	6.690	6.870	6.659	3,170,433
2022-04-27	6.650	6.880	6.450	6.850	6.640	3,267,941
2022-04-26	6.750	7.050	6.680	6.740	6.533	4,363,245
2022-04-25	7.250	7.450	6.730	6.750	6.543	4,753,615
2022-04-22	7.560	7.720	7.420	7.470	7.241	3,122,328
2022-04-21	8.030	8.030	7.540	7.600	7.367	4,243,187
2022-04-20	7.730	8.390	7.670	8.040	7.793	5,999,069
2022-04-19	7.550	7.830	7.550	7.720	7.483	2,618,010
2022-04-18	7.480	7.590	7.310	7.550	7.318	1,653,797
2022-04-15	7.750	7.750	7.460	7.500	7.270	3,087,913
2022-04-14	7.760	7.820	7.730	7.750	7.512	1,682,395
2022-04-13	7.890	7.890	7.720	7.730	7.493	2,176,340
2022-04-12	7.890	7.950	7.710	7.890	7.648	3,277,073
2022-04-11	7.930	7.970	7.750	7.780	7.541	3,009,308
2022-04-08	8.150	8.170	7.950	7.980	7.735	3,490,300
2022-04-07	8.390	8.410	8.080	8.110	7.861	4,544,906
2022-04-06	8.260	8.410	8.160	8.390	8.133	4,191,629
2022-04-01	8.360	8.360	8.170	8.220	7.968	3,306,954
2022-03-31	8.240	8.450	8.130	8.370	8.113	3,804,920
2022-03-30	8.260	8.330	8.170	8.240	7.987	2,588,314
2022-03-29	8.370	8.480	8.160	8.190	7.939	2,841,000
2022-03-28	8.490	8.520	8.310	8.370	8.113	2,974,004
2022-03-25	8.530	8.590	8.430	8.500	8.239	2,238,255
2022-03-24	8.620	8.630	8.390	8.450	8.191	2,900,996
2022-03-23	8.690	8.850	8.600	8.640	8.375	3,531,474
2022-03-22	8.780	8.930	8.600	8.720	8.452	3,602,707
2022-03-21	8.680	8.870	8.530	8.830	8.559	5,437,021
2022-03-18	8.290	8.760	8.290	8.700	8.433	6,551,989
2022-03-17	8.410	8.580	8.250	8.270	8.016	4,688,100
2022-03-16	8.150	8.360	8.010	8.240	7.987	4,751,833
2022-03-15	8.750	8.780	8.080	8.080	7.832	4,310,557
2022-03-14	8.980	9.020	8.690	8.700	8.433	3,690,100
2022-03-11	9.100	9.120	8.800	9.060	8.782	4,167,128
2022-03-10	9.190	9.280	8.960	9.100	8.821	4,642,989
2022-03-09	8.920	9.290	8.640	9.020	8.743	7,754,945
2022-03-08	9.480	9.480	8.830	8.900	8.627	9,638,308
2022-03-07	9.680	9.750	9.400	9.530	9.238	5,998,079
2022-03-04	9.750	9.940	9.620	9.730	9.431	5,774,060
2022-03-03	9.970	10.080	9.810	9.890	9.587	7,579,309
2022-03-02	9.810	10.050	9.760	10.000	9.693	8,986,274
2022-03-01	9.530	9.950	9.300	9.890	9.587	11,248,837
2022-02-28	9.670	9.990	9.510	9.550	9.257	12,435,245
2022-02-25	10.170	10.170	9.650	9.790	9.490	16,221,421
2022-02-24	9.690	10.270	9.610	9.980	9.674	23,694,543
2022-02-23	9.600	9.760	9.450	9.700	9.402	10,700,491
2022-02-22	9.980	10.020	9.560	9.580	9.286	14,540,074
2022-02-21	9.550	10.370	9.550	9.830	9.528	21,349,562
2022-02-18	9.370	9.700	9.200	9.440	9.150	15,517,188
2022-02-17	9.500	10.300	9.400	9.800	9.499	21,287,065
2022-02-16	10.700	10.700	9.440	9.600	9.305	28,781,778
2022-02-15	9.830	9.830	9.830	9.830	9.528	2,581,122
2022-02-14	8.940	8.940	8.940	8.940	8.666	970,914
2022-02-11	8.130	8.130	8.130	8.130	7.881	0
2022-02-10	8.130	8.130	8.130	8.130	7.881	0
2022-02-09	8.130	8.130	8.130	8.130	7.881	0

← NewerPage 19 of 21 · 1,218 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.