Beijing Yuanliu Hongyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	53.320	53.710	51.850	52.280	52.280	6,396,317
2026-04-22	52.800	53.620	52.660	53.550	53.550	5,518,861
2026-04-21	53.140	53.470	52.680	53.070	53.070	4,708,696
2026-04-20	52.200	53.570	52.100	53.530	53.530	6,978,644
2026-04-17	51.380	52.670	50.930	52.300	52.300	5,964,443
2026-04-16	51.190	51.800	50.940	51.430	51.430	4,104,390
2026-04-15	52.390	52.500	50.990	51.190	51.190	6,902,282
2026-04-14	51.650	52.210	51.350	52.210	52.210	5,953,548
2026-04-13	49.450	51.850	49.280	50.970	50.970	6,407,359
2026-04-10	49.590	50.460	49.590	49.950	49.950	4,651,758
2026-04-09	49.130	49.940	48.920	49.340	49.340	4,159,278
2026-04-08	48.100	50.000	48.030	49.990	49.990	6,085,738
2026-04-07	47.460	47.780	46.710	46.900	46.900	2,754,978
2026-04-03	48.160	48.170	46.800	47.060	47.060	3,469,392
2026-04-02	50.020	50.160	47.600	47.770	47.770	6,021,742
2026-04-01	50.390	50.600	49.860	50.210	50.210	3,768,068
2026-03-31	50.120	50.920	49.390	49.460	49.460	4,539,506
2026-03-30	49.500	50.240	48.800	50.030	50.030	4,011,311
2026-03-27	49.470	50.640	49.200	50.150	50.150	3,602,035
2026-03-26	50.980	51.400	49.850	50.350	50.350	4,221,086
2026-03-25	50.300	51.340	50.300	51.050	51.050	5,093,337
2026-03-24	49.930	50.300	48.500	50.280	50.280	6,707,932
2026-03-23	51.280	51.690	48.550	49.020	49.020	7,556,095
2026-03-20	53.950	54.450	52.600	52.600	52.600	6,664,934
2026-03-19	54.000	54.700	53.350	53.700	53.700	5,229,533
2026-03-18	54.950	54.980	53.650	54.830	54.830	4,541,625
2026-03-17	55.600	55.750	53.880	53.890	53.890	5,915,870
2026-03-16	55.120	55.600	54.150	55.600	55.600	5,989,999
2026-03-13	56.730	57.010	55.090	55.120	55.120	6,968,599
2026-03-12	59.000	59.280	56.890	57.340	57.340	7,581,197
2026-03-11	59.660	60.870	59.160	59.290	59.290	7,058,498
2026-03-10	58.550	60.180	58.400	59.750	59.750	8,538,465
2026-03-09	58.620	58.660	55.750	57.520	57.520	11,580,994
2026-03-06	59.500	61.160	59.030	59.960	59.960	9,444,748
2026-03-05	61.610	61.890	59.820	60.370	60.370	10,330,011
2026-03-04	59.170	61.590	59.000	60.240	60.240	11,580,711
2026-03-03	65.680	65.980	59.300	59.690	59.690	20,926,092
2026-03-02	67.000	68.000	65.010	65.460	65.460	21,138,702
2026-02-27	66.000	68.580	64.000	66.810	66.810	26,462,023
2026-02-26	59.020	64.850	58.680	64.850	64.850	14,417,489
2026-02-25	58.610	59.400	57.870	58.950	58.950	8,969,384
2026-02-24	57.500	59.190	57.500	57.910	57.910	7,980,615
2026-02-13	56.850	57.560	56.310	56.380	56.380	5,289,993
2026-02-12	55.300	57.590	55.180	57.380	57.380	8,593,364
2026-02-11	55.880	56.760	55.350	55.460	55.460	4,073,987
2026-02-10	56.200	57.220	55.880	56.080	56.080	5,444,195
2026-02-09	55.880	56.980	55.380	56.020	56.020	7,383,095
2026-02-06	55.500	56.800	54.700	54.850	54.850	6,534,583
2026-02-05	54.400	56.890	54.210	56.150	56.150	8,165,367
2026-02-04	54.780	56.120	54.140	54.930	54.930	6,409,222
2026-02-03	54.510	55.450	53.890	55.160	55.160	6,626,153
2026-02-02	54.580	56.000	53.530	53.660	53.660	6,654,171
2026-01-30	54.820	55.340	52.800	54.530	54.530	9,229,852
2026-01-29	58.380	58.850	54.770	54.820	54.820	19,233,151
2026-01-28	60.720	61.300	59.580	60.160	60.160	10,673,429
2026-01-27	56.760	61.000	56.000	60.920	60.920	14,618,715
2026-01-26	60.210	60.300	56.940	57.410	57.410	10,674,060
2026-01-23	57.230	60.200	57.200	59.750	59.750	12,191,676
2026-01-22	56.510	57.650	56.510	57.020	57.020	5,934,285
2026-01-21	55.820	57.480	55.700	56.400	56.400	6,540,060

← NewerPage 3 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.3700 CNY
2022-06-09	0.3900 CNY
2021-04-29	0.3700 CNY
2020-06-02	0.0140 CNY
2019-09-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.