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
2025-07-24	51.600	52.410	51.510	51.970	51.970	4,314,806
2025-07-23	52.890	53.060	51.520	51.740	51.740	5,721,061
2025-07-22	52.250	53.850	51.930	53.150	53.150	6,716,357
2025-07-21	52.210	53.080	51.680	52.270	52.270	6,196,908
2025-07-18	52.480	52.990	51.910	52.230	52.230	4,056,321
2025-07-17	51.900	53.000	51.300	52.700	52.700	6,160,274
2025-07-16	51.890	52.380	51.380	51.730	51.730	5,787,274
2025-07-15	52.280	53.800	51.350	51.810	51.810	8,823,758
2025-07-14	52.800	53.200	50.910	51.280	51.280	8,827,483
2025-07-11	50.060	52.810	49.900	52.630	52.630	12,508,722
2025-07-10	49.250	50.440	48.890	49.600	49.600	4,749,685
2025-07-09	49.500	50.370	49.110	49.260	49.260	5,189,598
2025-07-08	48.000	49.470	47.900	49.040	49.040	4,471,910
2025-07-07	48.480	49.120	48.030	48.040	48.040	3,111,502
2025-07-04	49.010	49.480	48.380	48.840	48.840	3,457,570
2025-07-03	48.940	50.100	48.800	49.310	49.310	4,758,871
2025-07-02	50.280	50.280	48.780	49.080	49.080	5,658,900
2025-07-01	50.400	51.580	50.010	50.370	50.370	7,397,919
2025-06-30	48.260	50.780	48.260	50.270	50.270	9,146,952
2025-06-27	48.310	49.100	47.970	48.260	48.260	4,805,654
2025-06-26	48.810	49.500	48.150	48.350	48.350	6,833,806
2025-06-25	46.880	49.490	46.800	48.800	48.800	10,807,981
2025-06-24	46.000	47.080	45.550	46.800	46.800	6,626,134
2025-06-23	44.230	46.640	44.210	46.230	46.230	6,694,344
2025-06-20	44.900	45.090	44.330	44.370	44.370	2,772,793
2025-06-19	45.500	45.870	44.880	45.010	45.010	3,762,415
2025-06-18	45.300	46.100	45.180	45.720	45.720	3,639,726
2025-06-17	45.290	45.760	44.920	45.360	45.360	2,702,420
2025-06-16	45.390	46.100	45.110	45.380	45.380	3,527,689
2025-06-13	46.510	46.660	45.080	45.440	45.440	5,100,114
2025-06-12	45.500	46.220	45.190	45.640	45.640	3,077,725
2025-06-11	44.950	45.980	44.600	45.750	45.750	5,058,294
2025-06-10	45.660	45.780	44.200	44.910	44.910	8,127,289
2025-06-09	46.950	47.800	45.850	46.200	46.200	8,963,034
2025-06-06	47.620	48.290	46.820	46.900	46.900	4,371,820
2025-06-05	46.890	47.900	46.520	47.620	47.620	4,951,826
2025-06-04	46.470	47.000	46.360	46.900	46.900	3,517,874
2025-06-03	46.330	47.040	46.100	46.630	46.630	4,115,549
2025-05-30	46.840	47.030	46.220	46.450	46.450	3,769,010
2025-05-29	45.660	46.940	45.550	46.720	46.720	4,259,403
2025-05-28	46.220	46.440	45.600	45.760	45.760	3,772,327
2025-05-27	47.120	47.260	45.980	46.210	46.210	5,327,591
2025-05-26	46.860	47.550	46.700	47.520	47.520	4,568,348
2025-05-23	47.340	47.820	46.850	46.900	46.900	6,277,900
2025-05-22	47.210	48.500	46.650	46.800	46.800	7,358,214
2025-05-21	48.310	48.640	47.170	47.460	47.460	5,378,229
2025-05-20	48.130	48.480	47.350	48.300	48.300	4,892,241
2025-05-19	48.100	48.350	47.340	48.190	48.190	4,717,700
2025-05-16	49.530	50.000	47.300	48.280	48.280	10,872,706
2025-05-15	51.810	52.000	50.010	50.220	50.220	7,629,046
2025-05-14	52.680	53.040	51.480	51.800	51.800	8,963,910
2025-05-13	56.050	56.050	52.450	52.530	52.530	16,431,882
2025-05-12	51.460	56.210	51.120	56.210	56.210	19,588,621
2025-05-09	53.270	53.450	50.900	51.100	51.100	7,419,495
2025-05-08	53.990	53.990	52.000	53.140	53.140	10,959,648
2025-05-07	52.190	54.950	52.190	53.930	53.930	14,418,529
2025-05-06	52.210	53.000	50.010	51.840	51.840	11,042,674
2025-04-30	52.020	53.560	51.970	52.110	52.110	4,894,998
2025-04-29	52.900	53.080	51.610	52.370	52.370	6,106,240
2025-04-28	52.940	54.250	52.520	53.250	53.250	5,616,164

← NewerPage 6 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.