Beijing HuaYuanYiTong Thermal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.030 | 12.110 | 11.530 | 11.740 | 11.521 | 14,909,691 |
| 2024-10-25 | 11.150 | 12.170 | 11.150 | 11.800 | 11.580 | 20,123,112 |
| 2024-10-24 | 11.210 | 11.650 | 11.000 | 11.150 | 10.942 | 12,641,259 |
| 2024-10-23 | 11.050 | 11.700 | 11.000 | 11.410 | 11.197 | 19,336,307 |
| 2024-10-22 | 10.930 | 11.590 | 10.820 | 11.100 | 10.893 | 19,884,609 |
| 2024-10-21 | 11.050 | 11.200 | 10.740 | 10.980 | 10.775 | 23,081,701 |
| 2024-10-18 | 10.000 | 10.960 | 10.000 | 10.960 | 10.756 | 27,822,797 |
| 2024-10-17 | 9.950 | 10.200 | 9.750 | 9.960 | 9.774 | 10,878,475 |
| 2024-10-16 | 9.520 | 10.050 | 9.460 | 9.980 | 9.794 | 13,730,006 |
| 2024-10-15 | 9.600 | 9.770 | 9.460 | 9.570 | 9.392 | 6,814,353 |
| 2024-10-14 | 9.330 | 9.620 | 9.330 | 9.600 | 9.421 | 7,659,502 |
| 2024-10-11 | 9.650 | 9.770 | 9.220 | 9.320 | 9.146 | 7,836,687 |
| 2024-10-10 | 9.270 | 9.850 | 9.180 | 9.680 | 9.500 | 14,282,550 |
| 2024-10-09 | 9.980 | 10.030 | 9.250 | 9.260 | 9.087 | 15,314,004 |
| 2024-10-08 | 10.960 | 10.960 | 9.680 | 10.280 | 10.088 | 23,952,159 |
| 2024-09-30 | 9.680 | 10.070 | 9.250 | 9.980 | 9.794 | 17,135,745 |
| 2024-09-27 | 9.030 | 9.330 | 8.940 | 9.240 | 9.068 | 9,034,748 |
| 2024-09-26 | 8.800 | 8.920 | 8.690 | 8.920 | 8.754 | 5,396,767 |
| 2024-09-25 | 8.850 | 9.000 | 8.730 | 8.760 | 8.597 | 7,352,110 |
| 2024-09-24 | 8.670 | 8.800 | 8.620 | 8.770 | 8.607 | 6,614,840 |
| 2024-09-23 | 8.570 | 8.670 | 8.560 | 8.660 | 8.499 | 3,373,740 |
| 2024-09-20 | 8.760 | 8.830 | 8.590 | 8.630 | 8.469 | 5,631,887 |
| 2024-09-19 | 8.600 | 8.930 | 8.400 | 8.760 | 8.597 | 10,934,084 |
| 2024-09-18 | 8.070 | 8.870 | 7.980 | 8.800 | 8.636 | 14,716,136 |
| 2024-09-13 | 7.970 | 8.200 | 7.950 | 8.060 | 7.910 | 3,620,938 |
| 2024-09-12 | 8.040 | 8.080 | 7.970 | 7.970 | 7.822 | 1,833,700 |
| 2024-09-11 | 8.030 | 8.060 | 7.940 | 7.980 | 7.831 | 1,258,900 |
| 2024-09-10 | 7.920 | 8.050 | 7.870 | 8.050 | 7.900 | 2,152,300 |
| 2024-09-09 | 7.920 | 7.990 | 7.800 | 7.920 | 7.772 | 1,451,430 |
| 2024-09-06 | 8.100 | 8.140 | 7.910 | 7.920 | 7.772 | 2,626,628 |
| 2024-09-05 | 8.080 | 8.150 | 8.060 | 8.110 | 7.959 | 1,916,073 |
| 2024-09-04 | 8.090 | 8.160 | 8.050 | 8.080 | 7.929 | 2,127,637 |
| 2024-09-03 | 8.050 | 8.160 | 8.050 | 8.150 | 7.998 | 2,146,278 |
| 2024-09-02 | 8.150 | 8.320 | 8.090 | 8.090 | 7.939 | 4,210,699 |
| 2024-08-30 | 8.060 | 8.280 | 7.990 | 8.170 | 8.018 | 5,455,300 |
| 2024-08-29 | 8.100 | 8.220 | 7.900 | 8.050 | 7.900 | 5,211,273 |
| 2024-08-28 | 8.060 | 8.270 | 7.990 | 8.210 | 8.057 | 2,446,307 |
| 2024-08-27 | 8.090 | 8.160 | 8.010 | 8.050 | 7.900 | 1,855,128 |
| 2024-08-26 | 7.980 | 8.170 | 7.930 | 8.110 | 7.959 | 2,683,500 |
| 2024-08-23 | 8.120 | 8.140 | 7.930 | 7.990 | 7.841 | 2,222,315 |
| 2024-08-22 | 8.220 | 8.230 | 8.100 | 8.100 | 7.949 | 1,700,683 |
| 2024-08-21 | 8.110 | 8.210 | 8.050 | 8.180 | 8.028 | 1,737,926 |
| 2024-08-20 | 8.390 | 8.390 | 8.090 | 8.130 | 7.979 | 3,321,245 |
| 2024-08-19 | 8.490 | 8.560 | 8.350 | 8.370 | 8.214 | 2,664,442 |
| 2024-08-16 | 8.790 | 8.790 | 8.500 | 8.530 | 8.371 | 2,934,969 |
| 2024-08-15 | 8.600 | 8.730 | 8.520 | 8.690 | 8.528 | 2,615,278 |
| 2024-08-14 | 8.680 | 8.710 | 8.620 | 8.650 | 8.489 | 2,186,413 |
| 2024-08-13 | 8.580 | 8.650 | 8.420 | 8.650 | 8.489 | 2,614,724 |
| 2024-08-12 | 8.660 | 8.700 | 8.560 | 8.580 | 8.420 | 2,359,408 |
| 2024-08-09 | 8.710 | 8.750 | 8.630 | 8.640 | 8.479 | 2,304,539 |
| 2024-08-08 | 8.810 | 8.820 | 8.660 | 8.690 | 8.528 | 2,649,233 |
| 2024-08-07 | 8.680 | 8.950 | 8.600 | 8.820 | 8.656 | 4,907,347 |
| 2024-08-06 | 8.670 | 8.730 | 8.550 | 8.630 | 8.469 | 2,907,085 |
| 2024-08-05 | 8.860 | 8.960 | 8.590 | 8.590 | 8.430 | 3,465,159 |
| 2024-08-02 | 8.960 | 9.040 | 8.900 | 8.930 | 8.764 | 3,226,080 |
| 2024-08-01 | 9.020 | 9.090 | 8.960 | 9.010 | 8.842 | 3,246,769 |
| 2024-07-31 | 8.850 | 9.020 | 8.800 | 9.020 | 8.852 | 4,427,070 |
| 2024-07-30 | 8.810 | 8.850 | 8.730 | 8.830 | 8.665 | 1,688,969 |
| 2024-07-29 | 8.800 | 8.880 | 8.790 | 8.820 | 8.656 | 2,508,100 |
| 2024-07-26 | 8.730 | 8.840 | 8.720 | 8.810 | 8.646 | 2,100,500 |
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.