Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.360	10.450	10.240	10.430	10.336	8,833,471
2026-04-20	10.230	10.380	10.200	10.370	10.276	8,939,912
2026-04-17	10.330	10.360	10.200	10.210	10.118	9,218,743
2026-04-16	10.350	10.380	10.260	10.360	10.266	8,200,614
2026-04-15	10.490	10.500	10.310	10.350	10.256	8,218,814
2026-04-14	10.350	10.460	10.270	10.460	10.365	13,744,799
2026-04-13	10.520	10.520	10.260	10.390	10.296	16,011,637
2026-04-10	10.500	10.700	10.450	10.620	10.524	17,172,574
2026-04-09	11.020	11.050	10.420	10.540	10.445	34,824,849
2026-04-08	11.600	11.680	11.010	11.170	11.069	41,125,270
2026-04-07	12.450	12.590	11.480	11.570	11.465	32,199,260
2026-04-03	12.370	13.090	12.090	12.470	12.357	30,984,126
2026-04-02	12.370	12.640	12.110	12.350	12.238	24,601,274
2026-04-01	12.510	12.640	11.900	12.340	12.228	30,435,297
2026-03-31	13.000	13.240	12.180	12.190	12.080	40,671,286
2026-03-30	12.870	13.370	12.840	13.130	13.011	44,665,212
2026-03-27	13.000	13.340	12.710	13.210	13.090	52,154,328
2026-03-26	13.010	13.310	12.820	13.120	13.001	50,873,866
2026-03-25	12.400	13.250	12.330	13.250	13.130	55,548,545
2026-03-24	12.090	12.510	11.910	12.460	12.347	37,601,020
2026-03-23	11.710	12.090	11.200	11.980	11.872	30,910,916
2026-03-20	12.060	12.340	11.820	11.840	11.733	29,042,175
2026-03-19	11.390	12.020	11.390	12.000	11.891	29,086,810
2026-03-18	11.170	11.550	11.120	11.530	11.426	7,407,669
2026-03-17	11.300	11.400	11.100	11.110	11.009	6,167,859
2026-03-16	11.500	11.600	11.250	11.300	11.198	6,229,559
2026-03-13	11.600	11.730	11.490	11.510	11.406	5,214,966
2026-03-12	11.700	11.770	11.580	11.670	11.564	5,258,352
2026-03-11	11.730	11.730	11.580	11.700	11.594	4,135,980
2026-03-10	11.500	11.730	11.460	11.700	11.594	5,713,407
2026-03-09	11.580	11.660	11.410	11.500	11.396	6,199,244
2026-03-06	11.300	11.680	11.280	11.640	11.535	7,569,492
2026-03-05	11.300	11.480	11.270	11.320	11.218	5,797,415
2026-03-04	11.200	11.350	10.980	11.210	11.109	10,416,664
2026-03-03	11.520	11.820	11.370	11.400	11.297	9,717,094
2026-03-02	11.710	11.800	11.500	11.510	11.406	8,112,300
2026-02-27	11.750	11.910	11.690	11.900	11.792	8,522,907
2026-02-26	11.690	11.800	11.680	11.720	11.614	5,718,100
2026-02-25	11.720	11.750	11.620	11.660	11.554	5,383,928
2026-02-24	11.520	11.740	11.520	11.720	11.614	6,035,967
2026-02-13	11.530	11.550	11.440	11.450	11.346	4,115,000
2026-02-12	11.690	11.690	11.510	11.510	11.406	4,694,500
2026-02-11	11.710	11.750	11.600	11.660	11.554	2,969,400
2026-02-10	11.790	11.790	11.670	11.700	11.594	4,165,780
2026-02-09	11.690	11.800	11.640	11.790	11.683	5,788,445
2026-02-06	11.470	11.720	11.430	11.640	11.535	6,285,100
2026-02-05	11.720	11.750	11.500	11.520	11.416	6,734,938
2026-02-04	11.630	11.780	11.630	11.710	11.604	6,825,869
2026-02-03	11.590	11.670	11.420	11.630	11.525	6,129,514
2026-02-02	11.470	11.650	11.400	11.410	11.307	7,399,900
2026-01-30	11.310	11.620	11.290	11.550	11.445	7,009,327
2026-01-29	11.400	11.570	11.300	11.390	11.287	7,115,288
2026-01-28	11.590	11.640	11.440	11.450	11.346	7,621,613
2026-01-27	11.730	11.750	11.350	11.650	11.545	8,808,124
2026-01-26	11.920	11.950	11.640	11.770	11.663	9,428,586
2026-01-23	11.870	11.960	11.820	11.950	11.842	8,399,335
2026-01-22	11.810	11.910	11.790	11.890	11.782	7,474,846
2026-01-21	11.900	11.930	11.650	11.860	11.753	9,617,651
2026-01-20	12.280	12.280	11.940	11.960	11.852	13,303,064
2026-01-19	12.000	12.350	11.900	12.250	12.139	18,996,663

← NewerPage 3 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.