Mail

603267.SS - Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	60.96	61.88	60.68	61.38	61.38	1,873,969
Jun 01, 2023	60.82	61.36	59.78	60.92	60.92	2,746,292
May 31, 2023	61.15	61.88	60.55	60.91	60.91	3,961,926
May 30, 2023	62.30	63.00	60.08	61.15	61.15	3,608,332
May 29, 2023	63.30	63.70	62.06	62.56	62.56	2,667,216
May 26, 2023	64.71	65.00	62.50	63.03	63.03	1,904,962
May 25, 2023	64.86	66.10	63.91	64.71	64.71	1,934,905
May 24, 2023	64.50	65.50	64.35	64.93	64.93	1,345,994
May 23, 2023	66.27	66.40	65.00	65.00	65.00	1,949,883
May 22, 2023	66.59	67.00	65.98	66.28	66.28	1,360,442
May 19, 2023	65.88	66.92	65.88	66.51	66.51	1,392,012
May 19, 2023	0.37 Dividend
May 18, 2023	66.94	67.39	65.70	66.46	66.09	1,438,096
May 17, 2023	66.01	67.31	65.80	66.92	66.55	1,466,151
May 16, 2023	66.75	66.81	65.88	66.18	65.81	1,114,371
May 15, 2023	65.22	66.82	64.89	66.75	66.38	1,923,847
May 12, 2023	66.83	67.18	65.21	65.21	64.85	1,121,300
May 11, 2023	65.88	67.58	65.56	66.83	66.46	1,488,787
May 10, 2023	65.39	66.64	64.44	65.88	65.51	2,398,043
May 09, 2023	67.94	67.94	65.38	65.39	65.03	2,505,180
May 08, 2023	67.98	68.39	66.90	67.69	67.31	2,291,552
May 05, 2023	69.27	69.56	67.54	67.98	67.60	1,900,565
May 04, 2023	70.43	71.12	69.30	69.56	69.17	1,778,665
Apr 28, 2023	70.77	72.10	70.10	70.80	70.41	3,169,427
Apr 27, 2023	70.40	72.98	70.13	72.22	71.82	2,498,716
Apr 26, 2023	69.98	71.47	69.15	70.40	70.01	2,641,006
Apr 25, 2023	71.99	72.49	69.10	69.15	68.77	2,410,815
Apr 24, 2023	72.66	72.98	71.26	71.63	71.23	1,940,454
Apr 21, 2023	75.30	76.92	72.41	72.63	72.23	3,048,194
Apr 20, 2023	77.47	77.80	75.50	75.51	75.09	1,506,407
Apr 19, 2023	77.66	78.45	76.20	77.71	77.28	2,179,949
Apr 18, 2023	78.59	78.82	77.77	77.83	77.40	1,765,240
Apr 17, 2023	78.50	80.45	78.15	78.72	78.28	2,138,195
Apr 14, 2023	78.54	79.12	77.30	78.68	78.24	2,057,965
Apr 13, 2023	78.52	80.41	77.14	78.94	78.50	2,391,196
Apr 12, 2023	80.68	82.20	78.34	78.60	78.16	4,174,243
Apr 11, 2023	79.15	81.00	78.30	80.96	80.51	3,486,895
Apr 10, 2023	79.60	80.57	78.66	79.22	78.78	2,050,055
Apr 07, 2023	78.19	80.20	77.83	79.48	79.04	2,871,307
Apr 06, 2023	75.40	78.45	75.40	78.16	77.72	3,289,119
Apr 04, 2023	78.50	78.50	75.47	75.98	75.56	3,384,735
Apr 03, 2023	77.49	79.52	76.99	78.62	78.18	3,396,732
Mar 31, 2023	77.69	77.99	76.44	76.96	76.53	2,250,739
Mar 30, 2023	77.16	78.20	76.34	77.66	77.23	2,965,551
Mar 29, 2023	77.93	77.93	76.37	76.70	76.27	3,031,467
Mar 28, 2023	79.28	79.55	77.66	78.12	77.69	2,269,220
Mar 27, 2023	79.18	80.60	77.26	79.61	79.17	3,448,005
Mar 24, 2023	80.74	80.99	79.19	79.25	78.81	2,121,718
Mar 23, 2023	79.56	80.64	78.56	80.64	80.19	2,276,209
Mar 22, 2023	80.37	80.88	79.11	79.47	79.03	1,876,598
Mar 21, 2023	80.97	81.54	79.42	80.35	79.90	2,101,488
Mar 20, 2023	83.20	83.29	79.19	80.35	79.90	3,311,603
Mar 17, 2023	84.00	85.37	83.56	83.58	83.11	1,679,230
Mar 16, 2023	85.80	86.39	83.99	84.24	83.77	1,637,891
Mar 15, 2023	87.28	87.86	85.31	85.70	85.22	1,532,521
Mar 14, 2023	87.42	87.47	85.48	86.60	86.12	1,400,745
Mar 13, 2023	88.00	88.57	86.39	86.88	86.40	1,757,930
Mar 10, 2023	89.00	89.48	88.15	88.18	87.69	1,089,286
Mar 09, 2023	91.00	91.28	89.54	89.55	89.05	1,268,853
Mar 08, 2023	88.36	91.15	88.19	90.33	89.83	1,460,890
Mar 07, 2023	91.50	91.50	88.88	88.97	88.47	2,161,685
Mar 06, 2023	90.50	92.20	90.28	91.70	91.19	2,379,228
Mar 03, 2023	90.09	91.00	89.56	90.12	89.62	1,637,778
Mar 02, 2023	91.00	92.51	89.80	90.02	89.52	1,814,450
Mar 01, 2023	90.08	91.28	89.71	91.28	90.77	1,535,735
Feb 28, 2023	90.83	91.70	89.77	90.03	89.53	2,166,079
Feb 27, 2023	92.77	93.04	90.50	90.54	90.04	2,156,102
Feb 24, 2023	92.68	94.97	92.35	92.77	92.25	2,114,116
Feb 23, 2023	91.94	93.18	91.72	92.35	91.84	1,442,958
Feb 22, 2023	92.56	93.40	91.01	91.72	91.21	1,871,731
Feb 21, 2023	92.01	93.68	92.01	92.56	92.04	1,551,700
Feb 20, 2023	93.78	93.99	91.35	92.01	91.50	1,938,012
Feb 17, 2023	95.00	95.47	92.58	93.50	92.98	1,765,985
Feb 16, 2023	97.64	98.16	95.00	95.60	95.07	1,333,480
Feb 15, 2023	97.00	98.03	96.30	97.75	97.21	1,159,908
Feb 14, 2023	98.72	99.00	96.72	97.30	96.76	1,735,888
Feb 13, 2023	99.49	100.80	98.39	98.62	98.07	1,689,536
Feb 10, 2023	101.02	102.53	97.40	99.50	98.95	2,189,145
Feb 09, 2023	99.27	101.09	99.06	100.97	100.41	1,297,251
Feb 08, 2023	101.71	101.76	99.50	99.83	99.27	1,182,845
Feb 07, 2023	103.20	103.20	100.51	101.64	101.07	1,207,674
Feb 06, 2023	103.71	104.80	101.55	103.00	102.43	1,111,126
Feb 03, 2023	101.73	104.49	101.00	103.78	103.20	1,649,712
Feb 02, 2023	105.20	105.50	101.48	101.73	101.16	1,911,261
Feb 01, 2023	103.96	105.52	103.17	104.10	103.52	1,446,649
Jan 31, 2023	104.78	106.25	103.37	104.41	103.83	1,256,836
Jan 30, 2023	105.10	106.99	103.47	104.68	104.10	1,525,942
Jan 20, 2023	104.44	105.24	103.11	104.25	103.67	883,465
Jan 19, 2023	103.10	104.98	102.02	104.45	103.87	915,377
Jan 18, 2023	103.44	103.86	101.22	103.22	102.65	1,128,256
Jan 17, 2023	98.92	105.30	98.50	102.95	102.38	1,731,194
Jan 16, 2023	96.35	99.55	96.00	99.20	98.65	1,086,520
Jan 13, 2023	96.72	97.20	95.86	96.40	95.86	548,973
Jan 12, 2023	97.00	98.00	96.11	96.72	96.18	786,099
Jan 11, 2023	98.14	98.90	96.08	96.08	95.55	1,089,330
Jan 10, 2023	98.21	98.67	96.66	97.99	97.44	1,252,517
Jan 09, 2023	101.25	101.99	98.01	98.01	97.46	1,674,966
Jan 06, 2023	101.56	103.50	100.68	101.25	100.69	1,020,929
Jan 05, 2023	99.97	102.50	98.50	102.00	101.43	1,305,883
Jan 04, 2023	99.92	100.89	98.60	99.70	99.14	821,936
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...