Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.300	9.510	9.180	9.280	9.280	9,051,760
2026-07-16	9.370	9.450	9.200	9.300	9.300	5,111,400
2026-07-15	9.230	9.560	9.170	9.440	9.440	6,033,200
2026-07-14	9.130	9.260	8.950	9.250	9.250	5,143,321
2026-07-13	9.480	9.500	9.130	9.170	9.170	6,898,400
2026-07-10	9.450	9.670	9.320	9.520	9.520	6,666,800
2026-07-09	9.240	9.680	9.120	9.540	9.540	9,739,245
2026-07-08	9.280	9.390	9.230	9.240	9.240	4,075,600
2026-07-07	9.360	9.480	9.210	9.320	9.320	4,793,800
2026-07-06	9.590	9.660	9.350	9.380	9.380	5,032,100
2026-07-03	9.490	9.610	9.450	9.580	9.580	5,773,900
2026-07-02	9.380	9.780	9.360	9.490	9.490	7,032,145
2026-07-01	9.250	9.550	9.190	9.440	9.440	6,752,246
2026-06-30	9.320	9.400	9.180	9.250	9.250	7,138,907
2026-06-29	9.820	9.830	9.290	9.410	9.410	8,100,873
2026-06-26	9.850	10.080	9.810	9.820	9.820	6,539,904
2026-06-25	10.060	10.060	9.900	9.940	9.940	7,641,699
2026-06-24	10.440	10.440	10.060	10.140	10.140	12,290,775
2026-06-23	10.050	10.670	10.010	10.540	10.540	17,466,076
2026-06-22	10.150	10.180	9.880	10.120	10.120	11,026,800
2026-06-18	10.000	10.580	9.670	10.190	10.190	18,251,240
2026-06-17	10.180	10.240	10.050	10.050	9.959	7,670,300
2026-06-16	10.200	10.350	10.030	10.260	10.167	9,300,276
2026-06-15	10.170	10.320	10.060	10.210	10.118	10,075,481
2026-06-12	10.000	10.250	9.990	10.110	10.019	11,179,293
2026-06-11	10.050	10.150	9.790	9.890	9.800	10,338,214
2026-06-10	10.450	10.500	10.050	10.150	10.058	12,695,299
2026-06-09	10.410	10.670	10.100	10.630	10.534	13,447,907
2026-06-08	10.450	10.850	10.320	10.380	10.286	13,981,099
2026-06-05	11.780	12.020	10.810	10.900	10.801	24,589,980
2026-06-04	12.150	12.250	11.810	11.860	11.753	19,076,500
2026-06-03	11.960	12.360	11.700	12.360	12.248	27,836,914
2026-06-02	12.200	12.560	12.040	12.070	11.961	26,676,831
2026-06-01	12.350	13.080	11.520	12.730	12.615	37,936,528
2026-05-29	12.000	12.820	11.920	12.540	12.427	42,186,184
2026-05-28	11.670	12.210	11.490	12.210	12.099	31,054,057
2026-05-27	11.720	12.080	11.680	11.780	11.673	23,407,832
2026-05-26	11.800	12.210	11.750	11.930	11.822	31,893,055
2026-05-25	11.690	12.260	11.590	12.060	11.951	38,334,951
2026-05-22	11.470	12.280	11.200	11.700	11.594	35,462,197
2026-05-21	11.880	12.050	11.400	11.430	11.327	34,467,895
2026-05-20	12.290	12.470	11.870	11.940	11.832	44,760,997
2026-05-19	11.260	12.430	10.910	12.430	12.317	33,111,119
2026-05-18	11.000	11.350	10.910	11.300	11.198	19,220,406
2026-05-15	11.050	11.250	10.830	10.980	10.881	13,913,645
2026-05-14	11.380	11.460	11.030	11.040	10.940	18,265,479
2026-05-13	10.930	11.650	10.930	11.400	11.297	25,538,714
2026-05-12	10.900	11.010	10.820	10.910	10.811	8,508,451
2026-05-11	11.060	11.090	10.890	10.950	10.851	9,833,600
2026-05-08	11.030	11.110	10.960	11.100	11.000	9,547,180
2026-05-07	11.030	11.110	10.960	11.010	10.910	9,946,169
2026-05-06	11.000	11.080	10.830	11.050	10.950	14,228,845
2026-04-30	10.930	11.040	10.850	10.980	10.881	14,541,153
2026-04-29	10.740	10.940	10.580	10.850	10.752	15,983,279
2026-04-28	10.450	10.750	10.410	10.690	10.593	12,196,500
2026-04-27	10.520	10.630	10.400	10.460	10.365	9,259,869
2026-04-24	10.650	10.770	10.540	10.610	10.514	12,213,342
2026-04-23	10.500	10.920	10.410	10.780	10.682	20,127,405
2026-04-22	10.350	10.550	10.340	10.520	10.425	11,132,060
2026-04-21	10.360	10.450	10.240	10.430	10.336	8,833,471

← NewerPage 2 of 5 · 242 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.