Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.600	10.000	9.600	9.920	9.735	6,989,700
2025-01-17	9.510	9.600	9.370	9.570	9.392	4,043,000
2025-01-16	9.540	9.560	9.360	9.510	9.333	4,550,276
2025-01-15	9.560	9.630	9.380	9.420	9.245	3,097,500
2025-01-14	9.280	9.560	9.230	9.550	9.372	5,238,400
2025-01-13	9.260	9.300	9.000	9.300	9.127	2,503,269
2025-01-10	9.560	9.620	9.270	9.270	9.097	3,009,900
2025-01-09	9.540	9.620	9.420	9.560	9.382	2,733,857
2025-01-08	9.590	9.630	9.280	9.550	9.372	3,471,014
2025-01-07	9.470	9.600	9.320	9.600	9.421	4,112,969
2025-01-06	9.410	9.580	9.210	9.470	9.294	4,189,711
2025-01-03	9.860	9.950	9.450	9.490	9.313	4,681,400
2025-01-02	10.080	10.220	9.760	9.850	9.666	4,312,473
2024-12-31	10.310	10.450	10.040	10.090	9.902	4,394,311
2024-12-30	10.380	10.420	10.120	10.250	10.059	3,600,900
2024-12-27	10.190	10.540	10.190	10.420	10.226	5,502,800
2024-12-26	10.180	10.260	10.140	10.180	9.990	3,279,300
2024-12-25	10.510	10.510	10.040	10.180	9.990	5,449,762
2024-12-24	10.650	10.680	10.290	10.520	10.324	4,689,900
2024-12-23	11.150	11.300	10.510	10.570	10.373	6,403,369
2024-12-20	10.980	11.150	10.900	11.140	10.932	5,600,814
2024-12-19	11.000	11.130	10.780	10.970	10.766	8,305,265
2024-12-18	11.200	11.480	11.160	11.300	11.089	6,049,193
2024-12-17	11.420	11.470	11.140	11.210	11.001	6,005,338
2024-12-16	11.510	11.660	11.350	11.420	11.207	8,209,545
2024-12-13	11.950	11.970	11.560	11.570	11.354	8,446,053
2024-12-12	11.950	12.140	11.870	11.950	11.727	8,685,508
2024-12-11	11.880	12.170	11.870	11.990	11.767	7,295,484
2024-12-10	12.300	12.410	11.900	11.930	11.708	13,762,977
2024-12-09	12.200	12.450	12.000	12.140	11.914	11,963,851
2024-12-06	12.020	12.530	11.940	12.220	11.992	13,177,109
2024-12-05	12.050	12.200	11.870	12.070	11.845	15,174,058
2024-12-04	11.710	12.060	11.650	11.960	11.737	10,144,323
2024-12-03	11.660	11.960	11.600	11.870	11.649	10,108,900
2024-12-02	11.800	11.830	11.510	11.710	11.492	10,336,449
2024-11-29	11.240	12.300	11.100	11.720	11.502	19,833,024
2024-11-28	11.450	11.600	11.290	11.360	11.148	9,408,252
2024-11-27	11.500	11.770	11.110	11.390	11.178	9,341,111
2024-11-26	11.700	11.990	11.470	11.490	11.276	16,249,083
2024-11-25	11.400	12.720	11.100	12.270	12.041	26,463,076
2024-11-22	12.310	12.800	11.510	11.560	11.345	19,692,496
2024-11-21	11.850	12.500	11.740	12.310	12.081	20,570,672
2024-11-20	11.900	11.950	11.620	11.730	11.511	13,258,608
2024-11-19	11.650	12.080	11.480	11.940	11.718	17,542,872
2024-11-18	11.390	12.070	11.390	11.870	11.649	24,578,773
2024-11-15	11.890	12.040	11.200	11.380	11.168	16,083,747
2024-11-14	11.660	12.010	11.500	11.670	11.453	16,062,386
2024-11-13	11.440	11.760	11.250	11.730	11.511	12,442,864
2024-11-12	11.400	11.820	11.220	11.400	11.188	11,831,124
2024-11-11	11.010	11.430	11.010	11.400	11.188	14,573,972
2024-11-08	11.400	11.410	11.000	11.130	10.923	16,928,199
2024-11-07	10.740	11.740	10.620	11.400	11.188	22,728,605
2024-11-06	10.650	11.020	10.600	10.750	10.550	12,998,952
2024-11-05	10.700	10.790	10.340	10.680	10.481	16,507,197
2024-11-04	10.750	10.950	10.680	10.840	10.638	8,051,231
2024-11-01	11.380	11.380	10.700	10.850	10.648	16,697,490
2024-10-31	11.730	11.860	11.000	11.510	11.296	23,563,169
2024-10-30	11.350	11.820	11.300	11.620	11.404	13,459,284
2024-10-29	11.650	12.150	11.410	11.460	11.246	16,040,887
2024-10-28	12.030	12.110	11.530	11.740	11.521	14,909,691

← NewerPage 8 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.