Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.290	2.320	2.190	2.200	2.200	55,569,301
2026-04-21	2.450	2.460	2.280	2.330	2.330	47,420,398
2026-04-20	2.480	2.500	2.430	2.440	2.440	28,581,250
2026-04-17	2.520	2.590	2.470	2.500	2.500	37,119,578
2026-04-16	2.470	2.560	2.360	2.540	2.540	50,551,328
2026-04-15	2.560	2.620	2.480	2.500	2.500	68,591,312
2026-04-14	2.630	2.750	2.590	2.690	2.690	40,464,434
2026-04-13	2.550	2.630	2.550	2.610	2.610	19,294,900
2026-04-10	2.540	2.650	2.540	2.580	2.580	23,096,551
2026-04-09	2.580	2.590	2.520	2.540	2.540	23,369,500
2026-04-08	2.530	2.650	2.530	2.620	2.620	29,250,010
2026-04-07	2.510	2.520	2.460	2.490	2.490	14,759,760
2026-04-03	2.570	2.580	2.450	2.480	2.480	24,113,500
2026-04-02	2.590	2.640	2.570	2.570	2.570	17,431,000
2026-04-01	2.610	2.640	2.560	2.600	2.600	19,047,500
2026-03-31	2.670	2.710	2.580	2.580	2.580	27,182,301
2026-03-30	2.650	2.710	2.630	2.670	2.670	23,639,000
2026-03-27	2.560	2.750	2.530	2.700	2.700	36,074,898
2026-03-26	2.660	2.690	2.590	2.610	2.610	27,065,221
2026-03-25	2.600	2.670	2.580	2.670	2.670	28,194,689
2026-03-24	2.560	2.610	2.500	2.590	2.590	33,996,031
2026-03-23	2.610	2.630	2.430	2.490	2.490	44,555,070
2026-03-20	2.730	2.770	2.670	2.670	2.670	31,320,199
2026-03-19	2.810	2.810	2.710	2.730	2.730	30,329,199
2026-03-18	2.870	2.890	2.800	2.840	2.840	29,624,000
2026-03-17	2.870	2.980	2.860	2.880	2.880	39,729,969
2026-03-16	2.820	2.890	2.820	2.850	2.850	22,537,561
2026-03-13	2.880	2.930	2.870	2.870	2.870	28,945,961
2026-03-12	2.920	2.960	2.880	2.900	2.900	32,514,779
2026-03-11	2.950	2.990	2.910	2.920	2.920	43,355,801
2026-03-10	2.850	3.000	2.840	2.970	2.970	53,934,559
2026-03-09	2.790	2.860	2.770	2.850	2.850	33,670,539
2026-03-06	2.810	2.850	2.780	2.840	2.840	31,054,760
2026-03-05	2.790	2.870	2.770	2.840	2.840	38,571,980
2026-03-04	2.650	2.830	2.640	2.760	2.760	33,464,500
2026-03-03	2.880	2.920	2.700	2.710	2.710	50,866,152
2026-03-02	2.920	2.970	2.890	2.900	2.900	51,002,059
2026-02-27	2.990	3.070	2.980	3.030	3.030	40,498,594
2026-02-26	3.080	3.110	2.980	3.000	3.000	60,723,793
2026-02-25	2.930	3.140	2.930	3.080	3.080	79,877,586
2026-02-24	2.880	3.010	2.880	2.940	2.940	45,427,301
2026-02-13	2.920	2.940	2.860	2.860	2.860	37,701,840
2026-02-12	2.920	3.010	2.910	2.920	2.920	41,847,848
2026-02-11	2.920	2.960	2.900	2.910	2.910	28,548,910
2026-02-10	2.980	3.010	2.920	2.930	2.930	37,751,320
2026-02-09	3.000	3.040	2.960	2.990	2.990	48,537,020
2026-02-06	3.100	3.160	3.020	3.020	3.020	61,571,898
2026-02-05	3.010	3.170	2.980	3.130	3.130	70,737,297
2026-02-04	2.980	3.090	2.960	3.040	3.040	53,548,980
2026-02-03	2.880	3.050	2.850	3.010	3.010	63,042,312
2026-02-02	2.920	3.050	2.870	2.920	2.920	68,035,148
2026-01-30	2.970	2.970	2.850	2.870	2.870	63,703,660
2026-01-29	3.180	3.180	3.020	3.020	3.020	76,442,000
2026-01-28	3.130	3.260	3.050	3.170	3.170	83,884,891
2026-01-27	3.220	3.300	3.160	3.160	3.160	69,997,211
2026-01-26	3.210	3.400	3.110	3.240	3.240	104,667,508
2026-01-23	3.250	3.360	3.210	3.260	3.260	79,851,820
2026-01-22	3.180	3.370	3.120	3.280	3.280	94,948,148
2026-01-21	3.340	3.400	3.130	3.150	3.150	117,439,297
2026-01-20	3.490	3.590	3.360	3.420	3.420	115,237,906

← NewerPage 3 of 21 · 1,217 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.