Beijing Hezong Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.500 | 2.560 | 2.480 | 2.490 | 2.490 | 28,875,300 |
| 2025-04-24 | 2.540 | 2.540 | 2.460 | 2.490 | 2.490 | 33,073,900 |
| 2025-04-23 | 2.570 | 2.590 | 2.540 | 2.550 | 2.550 | 30,524,100 |
| 2025-04-22 | 2.590 | 2.610 | 2.540 | 2.560 | 2.560 | 32,824,292 |
| 2025-04-21 | 2.590 | 2.630 | 2.560 | 2.610 | 2.610 | 25,853,800 |
| 2025-04-18 | 2.560 | 2.600 | 2.510 | 2.580 | 2.580 | 29,049,478 |
| 2025-04-17 | 2.570 | 2.630 | 2.550 | 2.570 | 2.570 | 29,923,913 |
| 2025-04-16 | 2.700 | 2.700 | 2.550 | 2.590 | 2.590 | 46,163,113 |
| 2025-04-15 | 2.670 | 2.820 | 2.640 | 2.710 | 2.710 | 72,570,060 |
| 2025-04-14 | 2.640 | 2.700 | 2.620 | 2.650 | 2.650 | 48,466,300 |
| 2025-04-11 | 2.550 | 2.630 | 2.530 | 2.580 | 2.580 | 40,616,100 |
| 2025-04-10 | 2.610 | 2.700 | 2.570 | 2.600 | 2.600 | 61,314,554 |
| 2025-04-09 | 2.440 | 2.550 | 2.220 | 2.520 | 2.520 | 69,214,150 |
| 2025-04-08 | 2.480 | 2.560 | 2.420 | 2.490 | 2.490 | 62,073,534 |
| 2025-04-07 | 2.820 | 2.820 | 2.420 | 2.420 | 2.420 | 99,429,598 |
| 2025-04-03 | 3.010 | 3.110 | 2.990 | 3.020 | 3.020 | 56,012,404 |
| 2025-04-02 | 3.190 | 3.210 | 3.040 | 3.050 | 3.050 | 77,390,713 |
| 2025-04-01 | 3.160 | 3.210 | 3.060 | 3.190 | 3.190 | 84,764,877 |
| 2025-03-31 | 3.270 | 3.320 | 3.120 | 3.160 | 3.160 | 111,089,373 |
| 2025-03-28 | 3.450 | 3.660 | 3.310 | 3.330 | 3.330 | 167,907,309 |
| 2025-03-27 | 3.700 | 3.820 | 3.400 | 3.430 | 3.430 | 273,577,124 |
| 2025-03-26 | 3.060 | 3.600 | 3.000 | 3.600 | 3.600 | 190,856,544 |
| 2025-03-25 | 2.860 | 3.080 | 2.840 | 3.000 | 3.000 | 50,502,914 |
| 2025-03-24 | 2.980 | 3.000 | 2.810 | 2.860 | 2.860 | 39,427,500 |
| 2025-03-21 | 3.070 | 3.100 | 3.000 | 3.010 | 3.010 | 31,067,280 |
| 2025-03-20 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 30,600,300 |
| 2025-03-19 | 3.120 | 3.140 | 3.060 | 3.090 | 3.090 | 38,934,564 |
| 2025-03-18 | 3.150 | 3.210 | 3.140 | 3.150 | 3.150 | 36,167,440 |
| 2025-03-17 | 3.160 | 3.210 | 3.120 | 3.140 | 3.140 | 49,125,560 |
| 2025-03-14 | 3.220 | 3.270 | 3.140 | 3.190 | 3.190 | 80,138,750 |
| 2025-03-13 | 3.070 | 3.380 | 3.040 | 3.260 | 3.260 | 123,316,525 |
| 2025-03-12 | 3.040 | 3.110 | 3.010 | 3.100 | 3.100 | 49,990,540 |
| 2025-03-11 | 2.950 | 3.060 | 2.930 | 3.040 | 3.040 | 35,001,860 |
| 2025-03-10 | 2.980 | 3.040 | 2.940 | 2.990 | 2.990 | 29,090,950 |
| 2025-03-07 | 3.030 | 3.090 | 2.970 | 2.980 | 2.980 | 40,131,028 |
| 2025-03-06 | 3.020 | 3.060 | 2.970 | 3.040 | 3.040 | 34,756,000 |
| 2025-03-05 | 3.060 | 3.070 | 2.930 | 3.020 | 3.020 | 42,442,300 |
| 2025-03-04 | 3.050 | 3.080 | 3.000 | 3.080 | 3.080 | 38,823,594 |
| 2025-03-03 | 3.040 | 3.320 | 3.000 | 3.100 | 3.100 | 76,284,216 |
| 2025-02-28 | 3.150 | 3.150 | 2.980 | 3.000 | 3.000 | 45,210,076 |
| 2025-02-27 | 3.180 | 3.210 | 3.100 | 3.150 | 3.150 | 45,449,480 |
| 2025-02-26 | 3.140 | 3.240 | 3.130 | 3.180 | 3.180 | 55,828,696 |
| 2025-02-25 | 3.020 | 3.240 | 3.020 | 3.170 | 3.170 | 77,506,657 |
| 2025-02-24 | 3.020 | 3.120 | 3.010 | 3.070 | 3.070 | 46,619,015 |
| 2025-02-21 | 2.960 | 3.050 | 2.950 | 3.010 | 3.010 | 44,709,251 |
| 2025-02-20 | 2.950 | 2.970 | 2.880 | 2.960 | 2.960 | 35,493,690 |
| 2025-02-19 | 2.940 | 2.970 | 2.900 | 2.970 | 2.970 | 36,875,321 |
| 2025-02-18 | 2.950 | 3.090 | 2.940 | 2.970 | 2.970 | 66,883,898 |
| 2025-02-17 | 2.950 | 2.980 | 2.870 | 2.950 | 2.950 | 42,981,795 |
| 2025-02-14 | 2.900 | 2.960 | 2.880 | 2.910 | 2.910 | 32,122,576 |
| 2025-02-13 | 2.880 | 2.940 | 2.880 | 2.890 | 2.890 | 24,186,982 |
| 2025-02-12 | 2.850 | 2.900 | 2.840 | 2.890 | 2.890 | 20,498,660 |
| 2025-02-11 | 2.900 | 2.910 | 2.820 | 2.860 | 2.860 | 19,437,914 |
| 2025-02-10 | 2.830 | 2.910 | 2.820 | 2.900 | 2.900 | 28,639,320 |
| 2025-02-07 | 2.790 | 2.870 | 2.780 | 2.840 | 2.840 | 27,330,144 |
| 2025-02-06 | 2.760 | 2.790 | 2.690 | 2.790 | 2.790 | 21,934,494 |
| 2025-02-05 | 2.690 | 2.750 | 2.670 | 2.750 | 2.750 | 19,647,015 |
| 2025-01-27 | 2.690 | 2.730 | 2.650 | 2.650 | 2.650 | 15,431,023 |
| 2025-01-24 | 2.690 | 2.720 | 2.650 | 2.700 | 2.700 | 18,726,020 |
| 2025-01-23 | 2.740 | 2.790 | 2.690 | 2.690 | 2.690 | 17,391,900 |
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.