Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.230 | 2.290 | 2.230 | 2.270 | 2.270 | 16,482,552 |
| 2024-07-25 | 2.210 | 2.260 | 2.180 | 2.240 | 2.240 | 11,864,120 |
| 2024-07-24 | 2.270 | 2.290 | 2.210 | 2.230 | 2.230 | 13,877,600 |
| 2024-07-23 | 2.280 | 2.340 | 2.260 | 2.270 | 2.270 | 15,586,300 |
| 2024-07-22 | 2.250 | 2.320 | 2.230 | 2.280 | 2.280 | 13,249,255 |
| 2024-07-19 | 2.230 | 2.280 | 2.230 | 2.250 | 2.250 | 13,034,140 |
| 2024-07-18 | 2.290 | 2.300 | 2.210 | 2.250 | 2.250 | 18,948,966 |
| 2024-07-17 | 2.300 | 2.370 | 2.290 | 2.320 | 2.320 | 20,684,866 |
| 2024-07-16 | 2.300 | 2.340 | 2.270 | 2.310 | 2.310 | 15,910,140 |
| 2024-07-15 | 2.310 | 2.320 | 2.260 | 2.280 | 2.280 | 15,383,262 |
| 2024-07-12 | 2.370 | 2.400 | 2.320 | 2.320 | 2.320 | 31,209,662 |
| 2024-07-11 | 2.260 | 2.570 | 2.260 | 2.390 | 2.390 | 47,951,966 |
| 2024-07-10 | 2.250 | 2.320 | 2.200 | 2.210 | 2.210 | 21,174,371 |
| 2024-07-09 | 2.330 | 2.340 | 2.160 | 2.300 | 2.300 | 30,638,886 |
| 2024-07-08 | 2.410 | 2.420 | 2.310 | 2.330 | 2.330 | 21,120,600 |
| 2024-07-05 | 2.350 | 2.520 | 2.350 | 2.440 | 2.440 | 28,929,900 |
| 2024-07-04 | 2.520 | 2.550 | 2.390 | 2.400 | 2.400 | 26,213,041 |
| 2024-07-03 | 2.510 | 2.570 | 2.480 | 2.530 | 2.530 | 29,909,175 |
| 2024-07-02 | 2.440 | 2.680 | 2.390 | 2.520 | 2.520 | 42,233,301 |
| 2024-07-01 | 2.360 | 2.440 | 2.350 | 2.440 | 2.440 | 17,899,182 |
| 2024-06-28 | 2.360 | 2.420 | 2.340 | 2.360 | 2.360 | 17,152,253 |
| 2024-06-27 | 2.410 | 2.430 | 2.340 | 2.350 | 2.350 | 22,319,099 |
| 2024-06-26 | 2.370 | 2.470 | 2.310 | 2.460 | 2.460 | 26,265,810 |
| 2024-06-25 | 2.410 | 2.470 | 2.360 | 2.400 | 2.400 | 22,655,901 |
| 2024-06-24 | 2.630 | 2.640 | 2.420 | 2.450 | 2.450 | 35,937,449 |
| 2024-06-21 | 2.570 | 2.740 | 2.560 | 2.620 | 2.620 | 40,544,052 |
| 2024-06-20 | 2.710 | 2.710 | 2.550 | 2.590 | 2.590 | 52,212,600 |
| 2024-06-19 | 2.480 | 2.950 | 2.440 | 2.750 | 2.750 | 73,866,757 |
| 2024-06-18 | 2.370 | 2.530 | 2.350 | 2.480 | 2.480 | 33,621,200 |
| 2024-06-17 | 2.420 | 2.430 | 2.360 | 2.370 | 2.370 | 18,700,680 |
| 2024-06-14 | 2.460 | 2.490 | 2.410 | 2.410 | 2.410 | 20,106,900 |
| 2024-06-13 | 2.530 | 2.550 | 2.430 | 2.460 | 2.460 | 28,953,069 |
| 2024-06-12 | 2.420 | 2.560 | 2.400 | 2.530 | 2.530 | 34,764,404 |
| 2024-06-11 | 2.470 | 2.500 | 2.390 | 2.440 | 2.440 | 28,016,888 |
| 2024-06-07 | 2.410 | 2.510 | 2.390 | 2.500 | 2.500 | 36,378,016 |
| 2024-06-06 | 2.540 | 2.610 | 2.310 | 2.360 | 2.360 | 46,259,469 |
| 2024-06-05 | 2.610 | 2.630 | 2.520 | 2.530 | 2.530 | 28,473,480 |
| 2024-06-04 | 2.710 | 2.730 | 2.580 | 2.650 | 2.650 | 34,043,842 |
| 2024-06-03 | 2.820 | 2.820 | 2.660 | 2.720 | 2.720 | 53,834,244 |
| 2024-05-31 | 2.890 | 2.950 | 2.860 | 2.910 | 2.910 | 26,004,080 |
| 2024-05-30 | 2.950 | 2.960 | 2.860 | 2.880 | 2.880 | 41,894,836 |
| 2024-05-29 | 3.100 | 3.160 | 2.820 | 2.990 | 2.990 | 56,650,672 |
| 2024-05-28 | 3.200 | 3.200 | 3.060 | 3.100 | 3.100 | 32,954,400 |
| 2024-05-27 | 3.130 | 3.220 | 3.130 | 3.200 | 3.200 | 36,929,672 |
| 2024-05-24 | 3.090 | 3.250 | 3.090 | 3.120 | 3.120 | 42,666,163 |
| 2024-05-23 | 3.260 | 3.270 | 3.090 | 3.110 | 3.110 | 64,570,712 |
| 2024-05-22 | 3.270 | 3.350 | 3.230 | 3.320 | 3.320 | 43,951,562 |
| 2024-05-21 | 3.410 | 3.440 | 3.270 | 3.290 | 3.290 | 65,272,410 |
| 2024-05-20 | 3.230 | 3.580 | 3.230 | 3.480 | 3.480 | 108,439,336 |
| 2024-05-17 | 3.250 | 3.290 | 3.160 | 3.240 | 3.240 | 66,970,477 |
| 2024-05-16 | 3.290 | 3.390 | 3.260 | 3.310 | 3.310 | 82,446,701 |
| 2024-05-15 | 3.200 | 3.750 | 3.200 | 3.440 | 3.440 | 122,633,292 |
| 2024-05-14 | 3.310 | 3.400 | 3.220 | 3.260 | 3.260 | 89,707,897 |
| 2024-05-13 | 3.480 | 3.670 | 3.360 | 3.380 | 3.380 | 107,533,003 |
| 2024-05-10 | 3.710 | 3.960 | 3.500 | 3.540 | 3.540 | 191,150,900 |
| 2024-05-09 | 3.130 | 3.660 | 3.120 | 3.660 | 3.660 | 112,891,063 |
| 2024-05-08 | 2.920 | 3.190 | 2.880 | 3.050 | 3.050 | 80,594,450 |
| 2024-05-07 | 2.930 | 3.010 | 2.900 | 2.950 | 2.950 | 37,560,433 |
| 2024-05-06 | 2.960 | 3.010 | 2.860 | 2.940 | 2.940 | 47,615,284 |
| 2024-04-30 | 3.040 | 3.060 | 2.890 | 2.910 | 2.910 | 51,250,912 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0160 CNY |
| 2019-07-12 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.