Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.990	12.050	11.740	11.900	11.792	12,574,318
2026-01-15	11.600	11.880	11.520	11.840	11.733	14,516,945
2026-01-14	11.590	11.700	11.430	11.590	11.485	11,689,800
2026-01-13	11.580	11.660	11.460	11.560	11.455	10,816,135
2026-01-12	11.470	11.570	11.410	11.570	11.465	10,857,297
2026-01-09	11.470	11.480	11.360	11.440	11.336	11,067,029
2026-01-08	11.370	11.500	11.350	11.470	11.366	8,473,834
2026-01-07	11.420	11.480	11.320	11.410	11.307	8,631,222
2026-01-06	11.350	11.450	11.300	11.430	11.327	9,184,641
2026-01-05	11.190	11.450	11.150	11.320	11.218	7,343,200
2025-12-31	11.180	11.250	11.030	11.190	11.089	7,049,469
2025-12-30	11.100	11.230	11.000	11.170	11.069	8,935,645
2025-12-29	11.290	11.330	11.110	11.140	11.039	8,422,923
2025-12-26	11.380	11.430	11.250	11.280	11.178	10,590,537
2025-12-25	11.440	11.450	11.360	11.410	11.307	7,187,538
2025-12-24	11.400	11.510	11.360	11.450	11.346	6,780,668
2025-12-23	11.550	11.560	11.370	11.400	11.297	8,154,215
2025-12-22	11.510	11.630	11.460	11.600	11.495	7,355,715
2025-12-19	11.420	11.520	11.370	11.510	11.406	8,835,600
2025-12-18	11.360	11.540	11.310	11.380	11.277	10,210,265
2025-12-17	11.400	11.490	11.200	11.480	11.376	9,207,869
2025-12-16	11.800	11.810	11.340	11.390	11.287	14,055,145
2025-12-15	12.150	12.150	11.840	11.870	11.763	14,284,585
2025-12-12	12.500	12.680	12.160	12.370	12.258	15,929,940
2025-12-11	12.700	12.700	12.150	12.160	12.050	16,971,300
2025-12-10	12.460	12.700	12.370	12.670	12.555	16,666,311
2025-12-09	13.110	13.120	12.460	12.460	12.347	28,873,140
2025-12-08	13.810	13.850	12.950	13.300	13.180	38,799,006
2025-12-05	13.830	14.040	13.700	13.950	13.824	26,104,509
2025-12-04	13.530	14.560	13.380	14.100	13.972	36,947,933
2025-12-03	13.200	14.010	12.990	13.740	13.616	42,847,815
2025-12-02	13.310	13.550	13.120	13.280	13.160	22,217,496
2025-12-01	13.100	13.760	12.860	13.400	13.279	36,771,505
2025-11-28	13.100	13.370	12.900	12.970	12.853	28,678,052
2025-11-27	12.670	13.950	12.580	13.360	13.239	46,066,073
2025-11-26	12.950	13.440	12.610	12.680	12.565	33,195,269
2025-11-25	13.050	13.150	12.780	13.100	12.981	31,236,873
2025-11-24	13.060	13.130	12.700	12.950	12.833	32,139,513
2025-11-21	12.760	13.400	12.610	12.830	12.714	46,673,951
2025-11-20	12.360	13.570	12.220	13.020	12.902	64,826,658
2025-11-19	12.480	12.600	12.240	12.340	12.228	18,004,358
2025-11-18	12.900	12.970	12.490	12.610	12.496	22,900,401
2025-11-17	13.140	13.150	12.730	12.870	12.754	43,215,828
2025-11-14	12.130	13.150	12.100	13.150	13.031	36,926,713
2025-11-13	11.790	11.970	11.620	11.950	11.842	10,307,200
2025-11-12	12.040	12.070	11.770	11.780	11.673	13,675,400
2025-11-11	11.950	12.170	11.890	12.010	11.901	14,958,011
2025-11-10	12.200	12.200	11.840	11.890	11.782	26,449,738
2025-11-07	12.470	13.010	12.410	12.620	12.506	31,416,668
2025-11-06	12.350	12.450	12.200	12.390	12.278	15,335,850
2025-11-05	12.110	12.390	12.010	12.350	12.238	18,225,323
2025-11-04	12.090	12.350	11.980	12.160	12.050	17,713,200
2025-11-03	11.950	12.130	11.920	12.100	11.990	11,150,087
2025-10-31	11.880	12.020	11.780	11.970	11.862	11,773,400
2025-10-30	11.880	12.150	11.860	11.880	11.772	16,856,957
2025-10-29	12.000	12.030	11.740	11.930	11.822	13,335,659
2025-10-28	12.100	12.190	11.920	11.990	11.881	17,356,542
2025-10-27	12.120	12.340	12.040	12.230	12.119	21,605,481
2025-10-24	12.310	12.420	12.030	12.050	11.941	29,692,546
2025-10-23	12.620	12.890	12.240	12.490	12.377	33,860,098

← NewerPage 4 of 21 · 1,216 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.