Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.120	11.140	11.030	11.130	11.029	5,443,100
2025-07-21	11.010	11.140	11.000	11.120	11.019	5,446,245
2025-07-18	10.940	10.990	10.890	10.970	10.871	4,105,338
2025-07-17	11.000	11.050	10.900	10.920	10.821	5,118,628
2025-07-16	10.940	11.070	10.920	11.010	10.910	4,338,700
2025-07-15	11.200	11.290	10.880	10.940	10.841	10,272,727
2025-07-14	11.150	11.400	11.110	11.300	11.198	7,060,673
2025-07-11	11.210	11.280	11.040	11.150	11.049	8,347,594
2025-07-10	11.310	11.500	11.200	11.290	11.188	12,521,114
2025-07-09	11.150	11.800	11.080	11.420	11.317	21,826,608
2025-07-08	11.210	11.280	11.020	11.160	11.059	12,196,520
2025-07-07	11.410	11.500	11.030	11.330	11.227	21,768,715
2025-07-04	10.740	11.210	10.710	11.000	10.900	18,692,291
2025-07-03	10.720	10.750	10.660	10.740	10.643	3,967,419
2025-07-02	10.690	10.720	10.620	10.680	10.583	3,907,200
2025-07-01	10.690	10.730	10.610	10.690	10.593	4,218,000
2025-06-30	10.610	10.710	10.580	10.690	10.593	4,202,406
2025-06-27	10.480	10.580	10.480	10.560	10.464	3,803,206
2025-06-26	10.490	10.590	10.450	10.470	10.375	3,976,479
2025-06-25	10.480	10.560	10.430	10.550	10.353	4,278,430
2025-06-24	10.280	10.490	10.240	10.470	10.275	3,941,769
2025-06-23	10.080	10.280	9.960	10.220	10.030	3,281,221
2025-06-20	10.080	10.180	10.000	10.080	9.892	3,137,800
2025-06-19	10.230	10.300	10.030	10.060	9.873	3,864,200
2025-06-18	10.410	10.410	10.200	10.270	10.079	3,633,850
2025-06-17	10.480	10.520	10.350	10.410	10.216	3,184,139
2025-06-16	10.400	10.570	10.380	10.480	10.285	3,348,761
2025-06-13	10.580	10.650	10.380	10.400	10.206	5,027,034
2025-06-12	10.660	10.730	10.520	10.570	10.373	5,404,340
2025-06-11	10.680	10.790	10.630	10.710	10.510	4,535,533
2025-06-10	10.740	10.890	10.580	10.680	10.481	6,353,700
2025-06-09	10.720	10.740	10.630	10.730	10.530	4,279,200
2025-06-06	10.680	10.740	10.550	10.670	10.471	5,803,615
2025-06-05	10.580	10.890	10.550	10.690	10.491	7,210,496
2025-06-04	10.480	10.590	10.420	10.590	10.393	2,934,961
2025-06-03	10.480	10.520	10.410	10.500	10.304	4,039,856
2025-05-30	10.640	10.760	10.450	10.470	10.275	4,428,632
2025-05-29	10.460	10.660	10.440	10.620	10.422	3,950,846
2025-05-28	10.570	10.650	10.460	10.520	10.324	3,667,900
2025-05-27	10.630	10.660	10.520	10.610	10.412	3,507,388
2025-05-26	10.480	10.640	10.480	10.620	10.422	3,812,300
2025-05-23	10.690	10.690	10.500	10.500	10.304	5,120,432
2025-05-22	10.770	10.870	10.670	10.680	10.481	4,749,700
2025-05-21	10.760	10.950	10.760	10.820	10.618	5,538,506
2025-05-20	10.790	10.830	10.690	10.810	10.609	4,524,369
2025-05-19	10.620	10.850	10.580	10.740	10.540	5,730,650
2025-05-16	10.480	10.690	10.460	10.590	10.393	4,368,845
2025-05-15	10.550	10.600	10.470	10.510	10.314	3,491,900
2025-05-14	10.610	10.620	10.490	10.560	10.363	3,526,649
2025-05-13	10.720	10.750	10.580	10.610	10.412	4,623,676
2025-05-12	10.660	10.740	10.600	10.680	10.481	4,884,869
2025-05-09	10.650	10.780	10.580	10.660	10.461	6,481,854
2025-05-08	10.480	10.740	10.400	10.690	10.491	8,339,274
2025-05-07	10.570	10.620	10.400	10.480	10.285	5,191,500
2025-05-06	10.430	10.550	10.430	10.520	10.324	5,426,600
2025-04-30	10.560	10.590	10.380	10.390	10.196	4,753,800
2025-04-29	10.530	10.710	10.380	10.530	10.334	7,594,685
2025-04-28	10.680	10.720	10.500	10.610	10.412	10,453,530
2025-04-25	10.450	10.570	10.400	10.520	10.324	6,971,830
2025-04-24	10.220	10.520	10.200	10.370	10.177	7,082,830

← NewerPage 6 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.