Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.280 | 3.610 | 3.150 | 3.570 | 3.570 | 151,777,109 |
| 2026-01-16 | 3.410 | 3.630 | 3.220 | 3.300 | 3.300 | 189,150,604 |
| 2026-01-15 | 2.820 | 3.340 | 2.780 | 3.320 | 3.320 | 164,462,142 |
| 2026-01-14 | 2.810 | 2.970 | 2.800 | 2.860 | 2.860 | 103,313,238 |
| 2026-01-13 | 2.670 | 2.930 | 2.600 | 2.880 | 2.880 | 123,832,660 |
| 2026-01-12 | 2.730 | 2.740 | 2.660 | 2.690 | 2.690 | 61,921,524 |
| 2026-01-09 | 2.680 | 2.750 | 2.660 | 2.700 | 2.700 | 55,391,722 |
| 2026-01-08 | 2.790 | 2.800 | 2.690 | 2.720 | 2.720 | 58,398,178 |
| 2026-01-07 | 2.740 | 2.870 | 2.740 | 2.780 | 2.780 | 66,396,526 |
| 2026-01-06 | 2.640 | 2.830 | 2.620 | 2.740 | 2.740 | 81,165,004 |
| 2026-01-05 | 2.670 | 2.690 | 2.560 | 2.640 | 2.640 | 55,507,292 |
| 2025-12-31 | 2.750 | 2.790 | 2.590 | 2.620 | 2.620 | 73,748,528 |
| 2025-12-30 | 2.870 | 2.880 | 2.720 | 2.720 | 2.720 | 83,539,786 |
| 2025-12-29 | 3.040 | 3.050 | 2.910 | 2.920 | 2.920 | 73,237,442 |
| 2025-12-26 | 3.060 | 3.140 | 3.020 | 3.060 | 3.060 | 66,428,334 |
| 2025-12-25 | 3.030 | 3.050 | 2.980 | 3.000 | 3.000 | 61,371,896 |
| 2025-12-24 | 3.050 | 3.180 | 3.050 | 3.090 | 3.090 | 63,235,562 |
| 2025-12-23 | 3.030 | 3.160 | 2.960 | 3.070 | 3.070 | 79,909,343 |
| 2025-12-22 | 3.000 | 3.190 | 3.000 | 3.080 | 3.080 | 86,146,092 |
| 2025-12-19 | 2.910 | 3.070 | 2.860 | 3.020 | 3.020 | 80,505,620 |
| 2025-12-18 | 2.980 | 3.010 | 2.920 | 2.920 | 2.920 | 70,749,644 |
| 2025-12-17 | 2.860 | 3.080 | 2.820 | 3.040 | 3.040 | 92,793,144 |
| 2025-12-16 | 2.880 | 2.970 | 2.760 | 2.920 | 2.920 | 84,107,424 |
| 2025-12-15 | 3.030 | 3.080 | 2.810 | 2.880 | 2.880 | 101,163,346 |
| 2025-12-12 | 3.150 | 3.240 | 3.030 | 3.040 | 3.040 | 90,755,254 |
| 2025-12-11 | 3.280 | 3.400 | 3.180 | 3.180 | 3.180 | 78,832,693 |
| 2025-12-10 | 3.380 | 3.460 | 3.280 | 3.310 | 3.310 | 88,571,148 |
| 2025-12-09 | 3.230 | 3.520 | 3.180 | 3.450 | 3.450 | 138,519,860 |
| 2025-12-08 | 3.150 | 3.300 | 3.070 | 3.290 | 3.290 | 113,308,890 |
| 2025-12-05 | 3.250 | 3.390 | 3.210 | 3.220 | 3.220 | 104,733,532 |
| 2025-12-04 | 3.410 | 3.450 | 3.160 | 3.200 | 3.200 | 119,813,428 |
| 2025-12-03 | 3.500 | 3.590 | 3.370 | 3.460 | 3.460 | 103,757,068 |
| 2025-12-02 | 3.670 | 3.670 | 3.390 | 3.430 | 3.430 | 149,421,341 |
| 2025-12-01 | 3.860 | 4.030 | 3.760 | 3.780 | 3.780 | 127,276,424 |
| 2025-11-28 | 3.780 | 3.930 | 3.620 | 3.810 | 3.810 | 137,468,879 |
| 2025-11-27 | 3.900 | 4.140 | 3.700 | 3.820 | 3.820 | 199,988,036 |
| 2025-11-26 | 3.370 | 3.880 | 3.370 | 3.850 | 3.850 | 195,893,952 |
| 2025-11-25 | 3.200 | 3.510 | 3.100 | 3.410 | 3.410 | 180,766,944 |
| 2025-11-24 | 3.590 | 3.770 | 3.010 | 3.110 | 3.110 | 197,361,454 |
| 2025-11-21 | 3.830 | 4.190 | 3.670 | 3.740 | 3.740 | 182,640,226 |
| 2025-11-20 | 3.700 | 4.020 | 3.330 | 4.020 | 4.020 | 253,847,397 |
| 2025-11-19 | 4.230 | 4.380 | 3.670 | 3.750 | 3.750 | 218,297,115 |
| 2025-11-18 | 3.930 | 4.550 | 3.820 | 4.130 | 4.130 | 258,800,826 |
| 2025-11-17 | 3.500 | 4.050 | 3.270 | 3.980 | 3.980 | 224,604,315 |
| 2025-11-14 | 3.070 | 3.380 | 3.010 | 3.380 | 3.380 | 176,002,611 |
| 2025-11-13 | 2.800 | 3.090 | 2.800 | 3.060 | 3.060 | 152,613,023 |
| 2025-11-12 | 2.680 | 2.900 | 2.550 | 2.800 | 2.800 | 153,179,852 |
| 2025-11-11 | 2.600 | 2.970 | 2.600 | 2.680 | 2.680 | 194,696,554 |
| 2025-11-10 | 2.400 | 2.780 | 2.390 | 2.710 | 2.710 | 166,002,300 |
| 2025-11-07 | 2.180 | 2.480 | 2.170 | 2.330 | 2.330 | 120,641,734 |
| 2025-11-06 | 2.240 | 2.270 | 2.160 | 2.180 | 2.180 | 65,965,234 |
| 2025-11-05 | 2.090 | 2.280 | 2.080 | 2.250 | 2.250 | 102,237,234 |
| 2025-11-04 | 2.070 | 2.170 | 2.060 | 2.110 | 2.110 | 77,752,344 |
| 2025-11-03 | 2.020 | 2.090 | 2.000 | 2.070 | 2.070 | 46,627,085 |
| 2025-10-31 | 1.980 | 2.030 | 1.980 | 2.020 | 2.020 | 28,968,303 |
| 2025-10-30 | 1.980 | 2.010 | 1.970 | 1.990 | 1.990 | 31,505,443 |
| 2025-10-29 | 1.990 | 2.000 | 1.960 | 1.990 | 1.990 | 32,239,799 |
| 2025-10-28 | 2.030 | 2.030 | 1.980 | 2.000 | 2.000 | 46,904,272 |
| 2025-10-27 | 2.060 | 2.070 | 2.030 | 2.040 | 2.040 | 34,879,700 |
| 2025-10-24 | 2.000 | 2.120 | 2.000 | 2.060 | 2.060 | 58,134,032 |
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.