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
2026-01-20	57.800	58.340	55.580	56.190	56.190	7,688,694
2026-01-19	56.000	59.150	55.870	58.000	58.000	11,466,965
2026-01-16	55.150	57.150	54.500	56.290	56.290	9,390,754
2026-01-15	54.930	55.470	54.210	54.880	54.880	7,401,408
2026-01-14	56.310	57.460	54.550	55.510	55.510	15,062,878
2026-01-13	59.380	59.380	56.060	56.260	56.260	15,887,779
2026-01-12	59.110	60.910	58.100	60.000	60.000	16,967,813
2026-01-09	55.970	58.240	55.810	57.730	57.730	15,048,383
2026-01-08	53.640	55.880	53.420	55.560	55.560	10,815,121
2026-01-07	54.690	54.690	53.560	53.880	53.880	8,514,237
2026-01-06	54.200	54.970	53.010	54.720	54.720	12,227,950
2026-01-05	55.580	55.900	53.450	54.390	54.390	11,401,426
2025-12-31	53.000	54.830	52.850	54.430	54.430	10,461,289
2025-12-30	52.190	53.930	52.030	53.280	53.280	11,111,550
2025-12-29	52.900	53.200	51.790	52.310	52.310	9,925,398
2025-12-26	52.200	52.990	51.650	52.350	52.350	11,226,819
2025-12-25	51.530	52.050	51.000	51.780	51.780	8,071,126
2025-12-24	48.720	52.080	48.680	51.680	51.680	13,723,916
2025-12-23	49.100	49.790	48.680	49.150	49.150	6,085,472
2025-12-22	48.600	49.420	48.210	48.990	48.990	5,251,521
2025-12-19	48.760	49.450	48.280	48.470	48.470	4,971,659
2025-12-18	47.450	49.080	47.130	48.430	48.430	5,304,346
2025-12-17	47.680	48.160	46.400	47.700	47.700	5,801,900
2025-12-16	48.800	48.800	46.990	47.820	47.820	5,582,638
2025-12-15	49.080	49.760	48.780	48.880	48.880	5,438,710
2025-12-12	48.980	49.980	48.400	49.500	49.500	7,759,135
2025-12-11	48.660	50.800	48.660	48.730	48.730	7,721,806
2025-12-10	48.120	48.740	47.850	48.490	48.490	4,400,680
2025-12-09	47.660	48.860	47.630	48.200	48.200	5,224,840
2025-12-08	48.380	48.800	47.890	47.980	47.980	5,707,218
2025-12-05	47.350	48.220	47.070	48.060	48.060	4,419,895
2025-12-04	46.700	47.590	46.640	47.350	47.350	3,026,271
2025-12-03	47.190	47.690	46.210	47.040	47.040	3,847,653
2025-12-02	47.760	47.910	46.940	47.030	47.030	3,030,245
2025-12-01	46.850	47.800	46.850	47.540	47.540	4,639,183
2025-11-28	45.800	46.840	45.750	46.800	46.800	4,109,774
2025-11-27	45.970	46.260	45.630	45.680	45.680	2,403,136
2025-11-26	46.660	46.750	45.900	45.970	45.970	3,229,251
2025-11-25	46.900	47.050	46.280	46.600	46.600	4,474,200
2025-11-24	44.820	46.710	44.820	46.570	46.570	5,633,149
2025-11-21	45.540	46.090	44.500	44.630	44.630	4,331,200
2025-11-20	46.900	46.950	45.830	45.920	45.920	2,899,000
2025-11-19	46.670	47.100	46.040	46.590	46.590	3,400,290
2025-11-18	46.920	47.380	46.610	46.960	46.960	3,263,400
2025-11-17	46.620	47.380	46.620	46.880	46.880	3,448,440
2025-11-14	46.890	47.130	46.480	46.530	46.530	3,663,800
2025-11-13	46.610	47.180	46.400	46.910	46.910	4,324,598
2025-11-12	48.110	48.110	46.460	46.780	46.780	6,229,876
2025-11-11	48.380	48.860	48.010	48.120	48.120	4,343,463
2025-11-10	48.120	48.480	47.810	48.340	48.340	4,000,775
2025-11-07	48.400	48.400	47.580	47.920	47.920	5,663,506
2025-11-06	48.600	48.850	48.220	48.440	48.440	5,473,296
2025-11-05	48.020	48.750	47.950	48.600	48.600	4,215,840
2025-11-04	49.510	49.750	48.510	48.860	48.860	6,314,993
2025-11-03	50.300	50.300	48.910	49.740	49.740	10,076,138
2025-10-31	53.020	53.350	50.390	50.450	50.450	19,229,634
2025-10-30	57.700	57.700	55.900	55.990	55.990	6,505,018
2025-10-29	57.990	58.980	57.860	58.390	58.390	4,443,105
2025-10-28	56.800	59.800	56.120	58.850	58.850	9,563,369
2025-10-27	54.300	57.550	54.300	57.030	57.030	8,387,799

← NewerPage 4 of 21 · 1,218 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.