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
2026-10-21	41.990	42.540	41.760	41.820	41.820	3,460,130
2026-10-20	40.870	42.220	40.420	41.750	41.750	4,230,787
2026-10-19	40.300	41.380	40.170	41.150	41.150	3,812,945
2026-10-16	40.950	41.520	40.200	40.570	40.570	4,176,322
2026-10-15	40.600	41.180	40.170	40.280	40.280	4,886,623
2026-10-14	42.920	43.090	41.900	42.110	42.110	3,569,341
2026-10-13	42.430	43.430	41.400	42.920	42.920	4,644,334
2026-10-12	44.080	44.090	42.930	43.040	43.040	3,475,000
2026-10-09	44.800	44.900	42.650	44.160	44.160	6,467,675
2026-10-08	46.200	47.600	44.800	45.100	45.100	5,022,776
2026-09-30	47.550	47.600	46.080	46.150	46.150	3,951,800
2026-09-29	46.910	47.620	46.590	47.210	47.210	3,634,888
2026-09-28	50.180	50.200	46.510	46.990	46.990	8,136,747
2026-09-24	51.340	52.100	50.430	50.540	50.540	5,071,841
2026-09-23	51.220	52.090	51.010	51.630	51.630	5,638,107
2026-09-22	52.440	52.820	51.150	51.450	51.450	8,845,348
2026-09-21	52.890	53.990	51.750	52.190	52.190	13,022,523
2026-09-18	51.240	51.320	50.200	50.900	50.900	7,893,249
2026-09-17	51.030	52.000	49.930	50.240	50.240	9,648,409
2026-09-16	50.340	52.130	50.340	51.590	51.590	12,076,967
2026-09-15	50.190	51.370	50.070	50.290	50.290	9,859,562
2026-09-14	49.320	51.200	49.080	50.380	50.380	12,948,879
2026-09-11	47.290	50.220	46.920	50.200	50.200	12,726,334
2026-09-10	47.300	48.270	46.820	47.670	47.670	4,330,249
2026-09-09	47.860	48.750	47.450	47.840	47.840	5,304,394
2026-09-08	48.000	49.350	47.430	47.800	47.800	5,581,000
2026-09-07	47.640	48.300	47.450	48.010	48.010	4,110,454
2026-09-04	49.090	49.440	47.170	47.500	47.500	5,715,800
2026-09-03	48.800	49.140	48.220	48.780	48.780	4,351,115
2026-09-02	48.500	48.850	47.960	48.410	48.410	3,776,444
2026-09-01	49.490	49.600	48.510	48.960	48.960	4,503,258
2026-08-31	47.400	49.680	47.050	49.490	49.490	6,017,541
2026-08-28	48.900	49.690	48.300	48.340	48.340	5,920,200
2026-08-27	46.820	48.850	46.820	48.770	48.770	5,911,931
2026-08-26	47.690	47.690	46.620	46.940	46.940	3,890,651
2026-08-25	46.190	47.750	45.200	47.340	47.340	5,762,989
2026-08-24	49.190	49.300	46.160	46.800	46.800	7,737,404
2026-08-21	47.900	49.440	47.550	49.190	49.190	5,140,169
2026-08-20	49.500	49.610	48.220	48.610	48.610	5,469,835
2026-08-19	51.500	51.550	48.700	48.880	48.880	9,677,391
2026-08-18	52.890	53.200	51.740	52.300	52.300	7,475,644
2026-08-17	52.290	53.150	51.880	53.040	53.040	8,456,530
2026-08-14	52.760	52.970	51.550	52.290	52.290	8,726,232
2026-08-13	53.010	54.510	52.610	52.760	52.760	12,982,406
2026-08-12	52.100	53.300	51.700	52.900	52.900	10,097,329
2026-08-11	51.300	54.310	51.250	52.830	52.830	14,629,233
2026-08-10	52.260	52.260	50.520	51.920	51.920	9,557,471
2026-08-07	51.050	52.500	49.840	51.900	51.900	11,622,942
2026-08-06	51.000	52.330	50.680	51.400	51.400	12,668,609
2026-08-05	49.930	53.630	49.870	52.190	52.190	14,341,117
2026-08-04	49.990	51.170	48.500	50.750	50.750	11,068,000
2026-08-03	48.360	50.440	47.700	49.540	49.540	11,016,746
2026-07-31	52.880	52.880	49.430	49.430	49.430	19,443,241
2026-07-30	47.290	51.980	45.950	50.470	50.470	18,399,911
2026-07-29	44.800	47.700	44.800	47.310	47.310	11,185,770
2026-07-28	45.800	46.460	44.870	45.060	45.060	6,378,986
2026-07-27	45.100	46.650	44.730	46.640	46.640	7,110,386
2026-07-24	45.460	46.590	44.840	45.000	45.000	6,565,838
2026-07-23	45.630	48.580	45.630	46.480	46.480	11,228,076
2026-07-22	46.380	47.590	45.320	45.580	45.580	10,805,985

Page 1 of 5 · 243 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.