Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.300	10.340	10.120	10.210	10.020	4,228,145
2025-04-22	10.060	10.380	10.060	10.250	10.059	6,417,400
2025-04-21	9.910	10.150	9.910	10.100	9.912	4,401,069
2025-04-18	9.820	9.940	9.810	9.860	9.676	3,749,200
2025-04-17	9.860	10.090	9.780	9.880	9.696	5,354,700
2025-04-16	9.970	10.290	9.800	9.900	9.716	6,123,100
2025-04-15	9.750	10.000	9.660	9.970	9.784	6,545,600
2025-04-14	9.590	9.800	9.590	9.730	9.549	4,590,500
2025-04-11	9.450	9.640	9.410	9.520	9.343	3,975,249
2025-04-10	9.650	9.680	9.480	9.520	9.343	5,384,383
2025-04-09	9.100	9.530	8.590	9.440	9.264	9,058,419
2025-04-08	9.150	9.270	8.850	9.250	9.078	8,007,414
2025-04-07	9.800	9.800	9.130	9.130	8.960	6,518,429
2025-04-03	10.080	10.190	9.990	10.140	9.951	4,616,300
2025-04-02	10.240	10.310	10.060	10.100	9.912	4,193,800
2025-04-01	9.930	10.270	9.920	10.240	10.049	7,252,799
2025-03-31	9.920	10.090	9.780	9.880	9.696	4,854,030
2025-03-28	10.150	10.200	9.960	9.970	9.784	3,810,600
2025-03-27	10.330	10.390	10.080	10.140	9.951	4,703,786
2025-03-26	10.290	10.480	10.240	10.350	10.157	5,360,831
2025-03-25	10.300	10.440	10.130	10.360	10.167	6,488,445
2025-03-24	10.720	10.880	10.100	10.300	10.108	9,864,476
2025-03-21	10.960	11.170	10.770	10.830	10.628	7,955,428
2025-03-20	10.880	10.980	10.820	10.900	10.697	7,016,319
2025-03-19	10.930	11.110	10.890	10.910	10.707	6,537,900
2025-03-18	11.190	11.190	10.850	10.930	10.726	10,078,024
2025-03-17	11.180	11.290	11.070	11.190	10.982	9,120,160
2025-03-14	11.220	11.440	11.100	11.190	10.982	14,726,821
2025-03-13	10.870	11.450	10.850	11.450	11.237	18,087,387
2025-03-12	10.750	11.160	10.660	10.920	10.717	13,266,434
2025-03-11	10.680	10.750	10.560	10.730	10.530	4,535,794
2025-03-10	10.870	10.880	10.710	10.800	10.599	4,011,200
2025-03-07	10.780	11.000	10.700	10.760	10.560	8,291,780
2025-03-06	10.710	10.880	10.630	10.760	10.560	6,560,650
2025-03-05	10.810	10.810	10.510	10.680	10.481	6,882,030
2025-03-04	10.620	10.880	10.620	10.820	10.618	5,726,159
2025-03-03	10.510	10.950	10.510	10.770	10.569	8,356,151
2025-02-28	11.000	11.050	10.450	10.520	10.324	10,021,120
2025-02-27	10.900	11.180	10.880	11.030	10.825	11,995,563
2025-02-26	11.010	11.010	10.780	10.900	10.697	8,716,953
2025-02-25	10.780	11.080	10.620	11.020	10.815	14,584,999
2025-02-24	10.810	10.920	10.700	10.880	10.677	13,218,501
2025-02-21	10.980	11.090	10.690	10.770	10.569	17,362,863
2025-02-20	11.050	11.170	10.780	11.040	10.834	18,362,531
2025-02-19	11.250	11.510	10.960	11.170	10.962	36,885,347
2025-02-18	10.680	11.720	10.650	11.720	11.502	20,308,271
2025-02-17	9.680	10.650	9.630	10.650	10.452	13,361,977
2025-02-14	9.670	9.850	9.620	9.680	9.500	3,460,073
2025-02-13	9.780	9.820	9.670	9.680	9.500	3,700,307
2025-02-12	9.730	9.800	9.630	9.780	9.598	3,272,300
2025-02-11	9.850	9.940	9.610	9.730	9.549	3,896,738
2025-02-10	9.690	9.890	9.690	9.850	9.666	4,545,842
2025-02-07	9.580	9.820	9.570	9.690	9.509	5,031,800
2025-02-06	9.510	9.580	9.380	9.580	9.402	4,832,555
2025-02-05	9.470	9.490	9.360	9.480	9.303	3,381,000
2025-01-27	9.430	9.620	9.390	9.390	9.215	5,058,700
2025-01-24	9.620	9.630	9.240	9.380	9.205	6,774,386
2025-01-23	9.690	9.760	9.550	9.580	9.402	3,541,700
2025-01-22	9.890	9.890	9.510	9.600	9.421	4,179,600
2025-01-21	9.940	9.980	9.670	9.800	9.617	5,206,000

← NewerPage 7 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.