Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.000	2.120	2.000	2.060	2.060	58,134,032
2025-10-23	2.020	2.030	1.980	2.000	2.000	33,923,500
2025-10-22	1.990	2.040	1.980	2.020	2.020	37,999,656
2025-10-21	1.960	2.010	1.950	2.000	2.000	34,282,708
2025-10-20	1.950	1.980	1.950	1.970	1.970	24,058,960
2025-10-17	1.980	2.000	1.950	1.950	1.950	32,600,396
2025-10-16	1.960	2.000	1.930	2.000	2.000	49,922,988
2025-10-15	1.960	1.980	1.940	1.960	1.960	32,737,720
2025-10-14	1.980	2.000	1.940	1.960	1.960	31,912,100
2025-10-13	1.930	1.990	1.910	1.980	1.980	38,404,488
2025-10-10	2.010	2.030	2.000	2.010	2.010	33,204,212
2025-10-09	2.050	2.060	2.010	2.020	2.020	40,512,228
2025-09-30	2.030	2.070	2.030	2.030	2.030	32,019,164
2025-09-29	2.020	2.070	2.000	2.040	2.040	36,226,715
2025-09-26	2.010	2.040	2.000	2.020	2.020	24,557,943
2025-09-25	2.040	2.040	2.010	2.020	2.020	30,668,936
2025-09-24	2.010	2.050	2.000	2.040	2.040	33,055,757
2025-09-23	2.090	2.100	1.980	2.030	2.030	62,160,178
2025-09-22	2.070	2.140	2.070	2.100	2.100	50,508,400
2025-09-19	2.100	2.120	2.060	2.070	2.070	51,160,102
2025-09-18	2.100	2.210	2.090	2.120	2.120	85,904,462
2025-09-17	2.060	2.090	2.040	2.090	2.090	49,218,062
2025-09-16	2.040	2.070	2.010	2.060	2.060	54,027,182
2025-09-15	2.080	2.110	2.030	2.040	2.040	72,906,327
2025-09-12	2.090	2.130	2.080	2.090	2.090	53,155,306
2025-09-11	2.120	2.130	2.060	2.100	2.100	58,511,744
2025-09-10	2.150	2.160	2.100	2.130	2.130	48,502,179
2025-09-09	2.180	2.190	2.140	2.150	2.150	36,613,444
2025-09-08	2.180	2.200	2.150	2.190	2.190	45,631,272
2025-09-05	2.120	2.210	2.120	2.190	2.190	45,659,500
2025-09-04	2.130	2.180	2.090	2.120	2.120	40,950,800
2025-09-03	2.180	2.220	2.120	2.130	2.130	43,532,000
2025-09-02	2.130	2.250	2.120	2.200	2.200	64,671,033
2025-09-01	2.090	2.150	2.080	2.130	2.130	36,005,705
2025-08-29	2.120	2.120	2.080	2.090	2.090	31,116,012
2025-08-28	2.150	2.170	2.060	2.130	2.130	54,953,043
2025-08-27	2.220	2.280	2.160	2.170	2.170	63,103,925
2025-08-26	2.160	2.260	2.140	2.230	2.230	56,059,958
2025-08-25	2.170	2.180	2.150	2.170	2.170	36,663,588
2025-08-22	2.180	2.210	2.150	2.170	2.170	44,157,178
2025-08-21	2.130	2.240	2.130	2.180	2.180	59,014,894
2025-08-20	2.120	2.130	2.090	2.130	2.130	27,145,832
2025-08-19	2.100	2.140	2.090	2.120	2.120	25,760,018
2025-08-18	2.080	2.130	2.070	2.110	2.110	32,263,500
2025-08-15	2.050	2.090	2.040	2.070	2.070	27,912,989
2025-08-14	2.120	2.130	2.040	2.060	2.060	46,232,150
2025-08-13	2.150	2.170	2.130	2.130	2.130	27,088,300
2025-08-12	2.160	2.170	2.140	2.150	2.150	18,762,420
2025-08-11	2.150	2.170	2.140	2.160	2.160	20,864,767
2025-08-08	2.160	2.180	2.130	2.130	2.130	26,073,460
2025-08-07	2.130	2.190	2.110	2.170	2.170	35,110,498
2025-08-06	2.150	2.150	2.110	2.130	2.130	26,646,490
2025-08-05	2.160	2.170	2.140	2.160	2.160	19,405,632
2025-08-04	2.130	2.170	2.110	2.160	2.160	22,114,400
2025-08-01	2.120	2.150	2.110	2.130	2.130	18,120,384
2025-07-31	2.130	2.150	2.110	2.120	2.120	19,761,400
2025-07-30	2.150	2.170	2.110	2.130	2.130	33,886,374
2025-07-29	2.180	2.230	2.140	2.160	2.160	33,005,166
2025-07-28	2.200	2.220	2.160	2.190	2.190	30,205,113
2025-07-25	2.240	2.250	2.200	2.210	2.210	42,372,200

← NewerPage 5 of 21 · 1,212 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.