Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.950	13.370	12.530	12.650	12.536	43,628,805
2025-10-21	13.250	13.800	12.660	13.020	12.902	71,486,599
2025-10-20	11.900	12.870	11.770	12.870	12.754	44,496,915
2025-10-17	11.680	12.000	11.590	11.700	11.594	18,932,966
2025-10-16	11.800	12.050	11.620	11.680	11.574	12,813,284
2025-10-15	11.710	11.870	11.600	11.800	11.693	14,617,286
2025-10-14	11.500	11.940	11.460	11.710	11.604	16,327,834
2025-10-13	11.380	11.540	11.240	11.500	11.396	10,772,900
2025-10-10	11.200	11.730	11.160	11.640	11.535	19,660,348
2025-10-09	11.300	11.340	11.140	11.180	11.079	8,374,464
2025-09-30	11.200	11.290	11.120	11.260	11.158	5,463,673
2025-09-29	11.050	11.200	10.880	11.180	11.079	5,821,800
2025-09-26	11.030	11.150	10.990	11.040	10.940	4,582,402
2025-09-25	11.160	11.250	11.030	11.060	10.960	5,996,297
2025-09-24	10.880	11.340	10.870	11.190	11.089	8,652,325
2025-09-23	11.030	11.050	10.600	10.960	10.861	7,132,125
2025-09-22	10.930	11.070	10.810	11.060	10.960	3,882,030
2025-09-19	10.890	11.010	10.810	10.950	10.851	4,445,400
2025-09-18	11.180	11.210	10.830	10.920	10.821	7,727,759
2025-09-17	11.190	11.270	11.150	11.220	11.118	4,545,738
2025-09-16	11.120	11.260	11.100	11.230	11.128	4,985,388
2025-09-15	11.230	11.230	11.070	11.120	11.019	3,811,900
2025-09-12	11.290	11.300	11.170	11.190	11.089	4,382,638
2025-09-11	11.270	11.270	11.100	11.250	11.148	4,574,989
2025-09-10	11.200	11.300	11.120	11.270	11.168	4,246,745
2025-09-09	11.310	11.350	11.150	11.210	11.109	5,129,793
2025-09-08	11.020	11.250	11.020	11.250	11.148	6,714,589
2025-09-05	11.080	11.080	10.820	11.010	10.910	5,297,014
2025-09-04	10.860	11.100	10.840	10.940	10.841	6,967,645
2025-09-03	11.220	11.240	10.800	10.830	10.732	7,650,845
2025-09-02	11.280	11.340	11.060	11.230	11.128	8,018,315
2025-09-01	11.480	11.550	11.240	11.300	11.198	8,245,100
2025-08-29	11.360	11.550	11.300	11.370	11.267	6,271,400
2025-08-28	11.300	11.510	11.040	11.380	11.277	10,458,428
2025-08-27	11.690	11.780	11.350	11.360	11.257	13,438,314
2025-08-26	11.690	11.840	11.620	11.760	11.654	11,931,635
2025-08-25	11.670	11.690	11.500	11.590	11.485	9,975,738
2025-08-22	11.750	11.790	11.500	11.650	11.545	10,739,937
2025-08-21	11.670	11.900	11.630	11.720	11.614	15,002,585
2025-08-20	11.710	11.740	11.580	11.660	11.554	9,271,200
2025-08-19	11.560	11.690	11.460	11.640	11.535	14,958,239
2025-08-18	11.900	11.950	11.650	11.680	11.574	19,505,004
2025-08-15	11.790	11.970	11.640	11.830	11.723	23,997,436
2025-08-14	12.300	12.600	11.690	11.780	11.673	39,714,854
2025-08-13	11.190	12.300	11.190	12.300	12.189	24,086,969
2025-08-12	11.110	11.190	11.080	11.180	11.079	6,011,326
2025-08-11	11.080	11.130	10.990	11.090	10.990	5,620,270
2025-08-08	10.890	11.090	10.860	11.070	10.970	7,455,208
2025-08-07	10.980	10.980	10.860	10.890	10.791	4,058,246
2025-08-06	10.980	11.030	10.890	10.940	10.841	4,183,075
2025-08-05	10.940	11.010	10.900	10.980	10.881	4,976,545
2025-08-04	10.850	10.990	10.790	10.890	10.791	5,749,539
2025-08-01	10.680	10.830	10.650	10.780	10.682	4,474,507
2025-07-31	10.910	10.920	10.680	10.690	10.593	4,673,400
2025-07-30	10.910	11.010	10.810	10.890	10.791	4,615,400
2025-07-29	11.030	11.040	10.840	10.950	10.851	4,800,900
2025-07-28	11.080	11.100	11.010	11.010	10.910	3,699,800
2025-07-25	11.040	11.120	11.000	11.070	10.970	4,299,994
2025-07-24	11.010	11.080	11.010	11.070	10.970	4,286,703
2025-07-23	11.280	11.280	11.000	11.030	10.930	5,191,534

← NewerPage 5 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.