Beijing Hezong Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.620	2.760	2.610	2.620	2.620	18,532,226
2026-10-20	2.600	2.640	2.540	2.560	2.560	14,390,700
2026-10-19	2.600	2.800	2.510	2.600	2.600	31,180,450
2026-10-16	2.820	2.900	2.770	2.800	2.800	22,051,400
2026-10-15	2.710	2.900	2.700	2.800	2.800	30,357,225
2026-10-14	2.880	2.950	2.750	2.760	2.760	31,464,801
2026-10-13	2.930	2.940	2.830	2.910	2.910	30,683,385
2026-10-12	2.780	2.970	2.780	2.930	2.930	52,671,066
2026-10-09	2.760	2.840	2.690	2.780	2.780	26,989,400
2026-10-08	2.760	2.820	2.730	2.770	2.770	24,761,863
2026-09-30	2.650	2.790	2.650	2.760	2.760	30,243,240
2026-09-29	2.640	2.680	2.640	2.650	2.650	9,038,600
2026-09-28	2.640	2.670	2.610	2.640	2.640	12,686,022
2026-09-24	2.680	2.690	2.640	2.640	2.640	11,833,400
2026-09-23	2.620	2.730	2.610	2.680	2.680	24,198,801
2026-09-22	2.640	2.650	2.620	2.620	2.620	10,997,500
2026-09-21	2.640	2.670	2.600	2.640	2.640	17,384,342
2026-09-18	2.640	2.670	2.620	2.630	2.630	16,492,143
2026-09-17	2.660	2.750	2.630	2.650	2.650	17,631,199
2026-09-16	2.690	2.750	2.620	2.690	2.690	19,936,141
2026-09-15	2.860	2.860	2.620	2.670	2.670	39,114,199
2026-09-14	2.790	2.900	2.740	2.870	2.870	40,366,430
2026-09-11	2.680	2.850	2.610	2.790	2.790	40,920,066
2026-09-10	2.600	2.730	2.580	2.700	2.700	28,141,008
2026-09-09	2.680	2.710	2.630	2.630	2.630	16,202,200
2026-09-08	2.610	2.690	2.610	2.690	2.690	22,935,699
2026-09-07	2.600	2.640	2.580	2.610	2.610	10,748,200
2026-09-04	2.600	2.630	2.580	2.610	2.610	11,858,900
2026-09-03	2.600	2.650	2.570	2.600	2.600	12,280,600
2026-09-02	2.640	2.670	2.580	2.610	2.610	14,595,743
2026-09-01	2.650	2.690	2.630	2.660	2.660	18,679,152
2026-08-31	2.550	2.710	2.550	2.680	2.680	29,927,500
2026-08-28	2.510	2.620	2.500	2.580	2.580	21,874,301
2026-08-27	2.500	2.550	2.470	2.520	2.520	15,073,648
2026-08-26	2.500	2.530	2.490	2.510	2.510	13,085,392
2026-08-25	2.450	2.530	2.400	2.510	2.510	16,054,100
2026-08-24	2.540	2.540	2.450	2.450	2.450	18,385,900
2026-08-21	2.500	2.600	2.470	2.530	2.530	17,596,752
2026-08-20	2.490	2.540	2.490	2.520	2.520	14,377,390
2026-08-19	2.600	2.620	2.490	2.500	2.500	24,318,500
2026-08-18	2.650	2.680	2.590	2.630	2.630	19,943,217
2026-08-17	2.700	2.720	2.640	2.660	2.660	22,018,801
2026-08-14	2.720	2.750	2.660	2.700	2.700	24,341,730
2026-08-13	2.620	2.770	2.600	2.740	2.740	40,149,027
2026-08-12	2.630	2.650	2.590	2.630	2.630	18,837,840
2026-08-11	2.640	2.660	2.620	2.630	2.630	18,414,600
2026-08-10	2.620	2.710	2.590	2.690	2.690	23,152,264
2026-08-07	2.630	2.670	2.580	2.650	2.650	25,634,213
2026-08-06	2.740	2.740	2.620	2.640	2.640	27,552,301
2026-08-05	2.720	2.760	2.650	2.720	2.720	36,486,961
2026-08-04	2.710	2.820	2.710	2.740	2.740	31,746,660
2026-08-03	2.660	2.710	2.620	2.690	2.690	29,746,283
2026-07-31	2.640	2.790	2.620	2.690	2.690	47,217,109
2026-07-30	2.890	2.950	2.710	2.720	2.720	42,975,594
2026-07-29	2.650	2.840	2.630	2.800	2.800	47,836,234
2026-07-28	2.560	2.740	2.510	2.670	2.670	53,742,703
2026-07-27	2.590	2.780	2.530	2.620	2.620	56,442,566
2026-07-24	2.360	2.550	2.340	2.470	2.470	44,099,441
2026-07-23	2.260	2.360	2.240	2.330	2.330	16,190,500
2026-07-22	2.270	2.310	2.250	2.260	2.260	10,632,026

Page 1 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.