Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.280	2.300	2.200	2.290	2.290	13,223,112
2026-07-20	2.370	2.390	2.250	2.270	2.270	14,238,800
2026-07-17	2.440	2.520	2.320	2.350	2.350	15,984,400
2026-07-16	2.420	2.560	2.400	2.460	2.460	24,808,385
2026-07-15	2.270	2.500	2.250	2.480	2.480	21,043,906
2026-07-14	2.300	2.310	2.200	2.280	2.280	11,983,783
2026-07-13	2.320	2.400	2.290	2.330	2.330	16,185,584
2026-07-10	2.280	2.350	2.260	2.340	2.340	14,152,907
2026-07-09	2.310	2.370	2.270	2.300	2.300	15,694,250
2026-07-08	2.270	2.390	2.240	2.310	2.310	13,826,500
2026-07-07	2.410	2.430	2.280	2.290	2.290	16,334,742
2026-07-06	2.460	2.490	2.380	2.390	2.390	22,330,600
2026-07-03	2.490	2.570	2.450	2.520	2.520	23,262,111
2026-07-02	2.450	2.630	2.430	2.550	2.550	35,419,488
2026-07-01	2.310	2.600	2.310	2.540	2.540	51,083,762
2026-06-30	2.190	2.330	2.160	2.320	2.320	23,734,303
2026-06-29	2.170	2.250	2.150	2.210	2.210	18,850,504
2026-06-26	2.160	2.230	2.150	2.160	2.160	20,487,600
2026-06-25	2.190	2.240	2.120	2.130	2.130	24,248,676
2026-06-24	2.290	2.310	2.230	2.240	2.240	19,843,850
2026-06-23	2.350	2.430	2.320	2.330	2.330	20,348,395
2026-06-22	2.300	2.460	2.210	2.400	2.400	30,855,295
2026-06-18	2.360	2.380	2.310	2.310	2.310	18,864,900
2026-06-17	2.430	2.480	2.370	2.390	2.390	20,031,699
2026-06-16	2.400	2.440	2.330	2.440	2.440	25,092,529
2026-06-15	2.400	2.450	2.380	2.400	2.400	17,290,699
2026-06-12	2.450	2.450	2.360	2.400	2.400	18,950,801
2026-06-11	2.400	2.480	2.350	2.410	2.410	33,193,129
2026-06-10	2.440	2.650	2.410	2.560	2.560	38,349,781
2026-06-09	2.440	2.480	2.390	2.470	2.470	18,028,600
2026-06-08	2.370	2.520	2.310	2.460	2.460	26,030,490
2026-06-05	2.420	2.510	2.420	2.450	2.450	31,766,490
2026-06-04	2.460	2.530	2.370	2.380	2.380	31,890,400
2026-06-03	2.570	2.590	2.470	2.490	2.490	47,174,340
2026-06-02	2.700	2.710	2.600	2.630	2.630	30,501,430
2026-06-01	2.610	2.750	2.610	2.720	2.720	27,162,680
2026-05-29	2.650	2.840	2.640	2.730	2.730	38,729,039
2026-05-28	2.650	2.720	2.620	2.660	2.660	22,096,980
2026-05-27	2.730	2.750	2.600	2.620	2.620	31,763,100
2026-05-26	2.830	2.830	2.700	2.730	2.730	30,884,900
2026-05-25	2.820	2.900	2.780	2.840	2.840	28,776,051
2026-05-22	2.800	2.880	2.780	2.830	2.830	25,560,400
2026-05-21	2.920	2.980	2.800	2.800	2.800	40,876,199
2026-05-20	2.950	3.000	2.850	2.900	2.900	38,369,898
2026-05-19	2.810	3.020	2.800	2.990	2.990	61,501,191
2026-05-18	3.000	3.000	2.760	2.790	2.790	85,693,562
2026-05-15	3.220	3.330	3.090	3.110	3.110	70,886,172
2026-05-14	3.150	3.390	3.110	3.300	3.300	88,149,930
2026-05-13	3.200	3.270	3.070	3.150	3.150	73,198,609
2026-05-12	3.100	3.380	3.010	3.140	3.140	116,378,492
2026-05-11	2.800	3.140	2.800	3.130	3.130	94,458,953
2026-05-08	2.730	2.820	2.720	2.800	2.800	47,179,941
2026-05-07	2.780	2.880	2.660	2.780	2.780	69,460,203
2026-05-06	2.810	2.910	2.710	2.740	2.740	105,169,508
2026-04-30	2.460	2.780	2.420	2.760	2.760	105,133,297
2026-04-29	2.400	2.550	2.330	2.450	2.450	80,561,844
2026-04-28	2.290	2.400	2.210	2.230	2.230	65,450,488
2026-04-27	2.130	2.460	2.130	2.410	2.410	89,178,789
2026-04-24	2.140	2.160	2.060	2.080	2.080	46,729,113
2026-04-23	2.190	2.270	2.160	2.190	2.190	38,824,801

← NewerPage 2 of 5 · 243 trading daysOlder →

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.