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
2025-10-24	52.050	55.260	52.050	54.150	54.150	5,615,726
2025-10-23	52.380	52.800	50.690	52.060	52.060	4,456,892
2025-10-22	54.000	54.300	52.310	52.400	52.400	4,262,400
2025-10-21	53.370	55.230	53.360	54.510	54.510	5,686,366
2025-10-20	52.900	54.030	52.440	52.910	52.910	4,857,216
2025-10-17	56.620	56.960	52.010	52.250	52.250	8,744,716
2025-10-16	57.400	58.420	56.050	56.850	56.850	5,645,400
2025-10-15	56.100	57.700	55.320	57.400	57.400	5,250,339
2025-10-14	58.440	59.520	55.870	56.130	56.130	7,003,116
2025-10-13	56.500	58.640	56.200	58.170	58.170	6,900,289
2025-10-10	59.000	59.080	57.420	58.300	58.300	5,320,386
2025-10-09	58.670	59.250	57.200	58.870	58.870	7,300,740
2025-09-30	56.250	59.750	56.100	58.660	58.660	8,620,336
2025-09-29	55.270	56.200	54.340	56.000	56.000	4,597,146
2025-09-26	56.090	57.990	54.900	55.530	55.530	6,090,636
2025-09-25	57.100	57.700	56.030	56.310	56.310	5,092,920
2025-09-24	56.700	57.850	56.120	57.460	57.460	4,450,546
2025-09-23	57.930	58.950	55.710	57.100	57.100	5,439,600
2025-09-22	59.000	59.240	57.100	57.760	57.760	7,884,117
2025-09-19	58.050	60.120	58.050	59.000	59.000	8,017,046
2025-09-18	57.200	59.980	57.120	58.010	58.010	10,537,997
2025-09-17	54.180	58.390	53.530	57.650	57.650	9,433,633
2025-09-16	54.000	54.500	53.360	54.140	54.140	2,770,520
2025-09-15	55.000	55.110	53.940	54.000	54.000	4,067,820
2025-09-12	53.810	56.440	53.610	55.080	55.080	7,251,084
2025-09-11	52.280	53.800	52.280	53.800	53.800	4,781,150
2025-09-10	53.140	53.450	52.380	52.630	52.630	3,428,883
2025-09-09	54.000	54.550	52.690	52.970	52.970	4,561,552
2025-09-08	54.500	54.500	52.800	53.740	53.740	4,645,533
2025-09-05	52.460	54.170	52.000	53.870	53.870	5,153,912
2025-09-04	53.000	54.220	51.550	52.170	52.170	6,996,543
2025-09-03	56.980	57.000	52.500	52.900	52.900	8,992,146
2025-09-02	58.580	59.330	55.800	56.440	56.440	7,249,129
2025-09-01	59.000	60.360	58.350	59.140	59.140	6,955,086
2025-08-29	60.260	60.570	58.510	58.980	58.980	6,311,214
2025-08-28	58.080	60.260	57.400	60.250	60.250	7,825,442
2025-08-27	60.610	61.250	58.460	58.620	58.620	7,409,965
2025-08-26	61.650	62.300	60.640	60.950	60.950	6,106,631
2025-08-25	59.000	62.730	58.720	61.700	61.700	13,092,694
2025-08-22	57.250	58.200	56.420	57.850	57.850	5,973,846
2025-08-21	56.240	57.750	56.080	57.030	57.030	5,560,715
2025-08-20	56.100	56.440	55.020	56.430	56.430	5,513,252
2025-08-19	56.730	56.950	55.000	56.460	56.460	5,797,312
2025-08-18	56.680	57.150	55.610	56.720	56.720	5,985,238
2025-08-15	56.010	56.500	55.520	56.490	56.490	5,559,055
2025-08-14	58.310	58.800	56.140	56.210	56.210	6,929,430
2025-08-13	58.000	58.970	57.950	58.430	58.430	4,691,857
2025-08-12	58.600	58.690	57.060	57.910	57.910	4,921,505
2025-08-11	56.870	59.100	56.870	58.680	58.680	6,836,434
2025-08-08	56.490	57.750	56.320	56.570	56.570	5,562,620
2025-08-07	56.940	57.130	55.730	56.760	56.760	5,543,382
2025-08-06	54.840	57.430	54.820	56.940	56.940	7,363,851
2025-08-05	55.000	55.850	54.540	54.950	54.950	4,409,670
2025-08-04	53.000	55.180	52.830	55.100	55.100	5,947,768
2025-08-01	54.900	55.000	52.800	53.290	53.290	5,774,786
2025-07-31	54.470	56.100	54.450	54.890	54.890	5,990,699
2025-07-30	55.580	56.190	54.050	54.820	54.820	6,045,867
2025-07-29	54.200	55.670	54.130	55.600	55.600	6,203,460
2025-07-28	52.980	55.440	52.810	54.700	54.700	8,323,725
2025-07-25	52.030	52.700	51.800	52.500	52.500	3,929,646

← NewerPage 5 of 21 · 1,212 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.