Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.130	8.130	8.130	8.130	7.881	0
2022-02-07	8.130	8.130	8.130	8.130	7.881	0
2022-01-28	7.850	8.230	7.760	8.130	7.881	3,073,787
2022-01-27	8.100	8.130	7.710	7.800	7.561	3,168,842
2022-01-26	8.060	8.180	7.950	8.140	7.890	2,492,427
2022-01-25	8.370	8.450	8.060	8.060	7.813	3,585,745
2022-01-24	8.470	8.470	8.050	8.390	8.133	2,107,966
2022-01-21	8.540	8.620	8.350	8.470	8.210	2,131,060
2022-01-20	8.840	8.900	8.500	8.500	8.239	5,078,829
2022-01-19	8.610	8.940	8.610	8.800	8.530	4,844,002
2022-01-18	8.940	8.990	8.610	8.650	8.385	5,659,869
2022-01-17	8.810	8.950	8.790	8.920	8.646	2,536,955
2022-01-14	9.050	9.100	8.800	8.810	8.540	4,744,484
2022-01-13	9.110	9.140	9.030	9.070	8.792	3,676,575
2022-01-12	9.000	9.170	8.960	9.100	8.821	2,956,699
2022-01-11	8.990	9.120	8.960	9.020	8.743	2,909,933
2022-01-10	8.910	8.980	8.800	8.970	8.695	2,268,998
2022-01-07	9.140	9.220	8.900	8.920	8.646	4,543,647
2022-01-06	9.060	9.240	9.060	9.150	8.869	3,899,643
2022-01-05	9.170	9.320	9.050	9.140	8.860	5,480,659
2022-01-04	8.890	9.290	8.850	9.180	8.898	9,569,354
2021-12-31	8.770	9.140	8.750	8.840	8.569	5,867,667
2021-12-30	8.780	8.850	8.740	8.770	8.501	2,847,960
2021-12-29	8.890	8.930	8.760	8.800	8.530	3,035,350
2021-12-28	8.990	9.000	8.760	8.880	8.608	4,144,869
2021-12-27	8.830	9.080	8.780	8.990	8.714	4,148,600
2021-12-24	9.070	9.150	8.810	8.820	8.549	4,928,135
2021-12-23	9.060	9.160	9.040	9.090	8.811	5,148,110
2021-12-22	9.130	9.220	8.980	9.010	8.734	4,915,506
2021-12-21	8.960	9.110	8.890	9.100	8.821	4,666,527
2021-12-20	9.040	9.170	8.900	8.900	8.627	4,882,123
2021-12-17	9.100	9.250	9.030	9.090	8.811	6,101,631
2021-12-16	8.960	9.230	8.950	9.100	8.821	6,099,580
2021-12-15	8.880	9.080	8.790	9.000	8.724	7,599,593
2021-12-14	8.840	8.890	8.700	8.860	8.588	3,972,206
2021-12-13	8.770	8.990	8.730	8.760	8.491	5,141,903
2021-12-10	8.550	8.840	8.510	8.780	8.511	6,779,298
2021-12-09	8.520	8.600	8.470	8.580	8.317	2,654,255
2021-12-08	8.520	8.570	8.450	8.550	8.288	2,062,170
2021-12-07	8.610	8.660	8.350	8.510	8.249	4,121,983
2021-12-06	8.750	8.840	8.520	8.560	8.297	4,499,364
2021-12-03	8.670	8.790	8.620	8.750	8.482	3,154,127
2021-12-02	8.860	8.860	8.660	8.680	8.414	3,764,830
2021-12-01	8.540	8.960	8.510	8.830	8.559	7,272,095
2021-11-30	8.590	8.650	8.520	8.550	8.288	2,739,621
2021-11-29	8.600	8.620	8.500	8.550	8.288	2,909,796
2021-11-26	8.750	8.790	8.640	8.720	8.452	2,929,400
2021-11-25	8.620	8.780	8.620	8.780	8.511	5,192,411
2021-11-24	8.640	8.680	8.510	8.620	8.356	3,259,711
2021-11-23	8.620	8.650	8.580	8.600	8.336	2,486,589
2021-11-22	8.670	8.720	8.580	8.650	8.385	3,555,420
2021-11-19	8.650	8.730	8.450	8.670	8.404	4,264,074
2021-11-18	8.890	8.890	8.630	8.640	8.375	4,734,153
2021-11-17	8.720	8.900	8.700	8.850	8.578	4,751,187
2021-11-16	8.750	9.030	8.630	8.810	8.540	6,633,674
2021-11-15	8.590	8.750	8.500	8.750	8.482	4,909,021
2021-11-12	8.640	8.640	8.490	8.570	8.307	3,095,685
2021-11-11	8.580	8.680	8.520	8.600	8.336	3,366,401
2021-11-10	8.690	8.690	8.480	8.600	8.336	4,085,262
2021-11-09	8.770	8.920	8.680	8.690	8.423	5,824,987

← NewerPage 20 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.