Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.250 | 4.390 | 4.200 | 4.370 | 4.370 | 7,921,128 |
| 2024-07-25 | 4.250 | 4.300 | 4.150 | 4.240 | 4.240 | 4,745,300 |
| 2024-07-24 | 4.230 | 4.320 | 4.150 | 4.300 | 4.300 | 6,550,908 |
| 2024-07-23 | 4.350 | 4.420 | 4.230 | 4.260 | 4.260 | 6,293,408 |
| 2024-07-22 | 4.140 | 4.390 | 4.140 | 4.380 | 4.380 | 8,988,100 |
| 2024-07-19 | 4.090 | 4.200 | 4.070 | 4.140 | 4.140 | 4,488,752 |
| 2024-07-18 | 4.270 | 4.330 | 4.090 | 4.130 | 4.130 | 9,250,980 |
| 2024-07-17 | 4.370 | 4.510 | 4.320 | 4.330 | 4.330 | 6,407,480 |
| 2024-07-16 | 4.510 | 4.510 | 4.380 | 4.430 | 4.430 | 8,650,810 |
| 2024-07-15 | 4.510 | 4.590 | 4.340 | 4.570 | 4.570 | 12,255,312 |
| 2024-07-12 | 4.620 | 4.630 | 4.450 | 4.510 | 4.510 | 15,078,310 |
| 2024-07-11 | 4.740 | 5.030 | 4.710 | 4.740 | 4.740 | 21,087,719 |
| 2024-07-10 | 4.660 | 4.830 | 4.600 | 4.720 | 4.720 | 20,840,160 |
| 2024-07-09 | 4.470 | 5.320 | 4.360 | 4.850 | 4.850 | 30,619,349 |
| 2024-07-08 | 4.310 | 4.650 | 4.240 | 4.510 | 4.510 | 20,183,039 |
| 2024-07-05 | 4.150 | 4.400 | 4.100 | 4.380 | 4.380 | 13,787,539 |
| 2024-07-04 | 4.300 | 4.420 | 4.170 | 4.190 | 4.190 | 10,721,220 |
| 2024-07-03 | 4.180 | 4.390 | 4.070 | 4.380 | 4.380 | 13,121,992 |
| 2024-07-02 | 4.090 | 4.280 | 4.070 | 4.220 | 4.220 | 9,813,466 |
| 2024-07-01 | 4.120 | 4.180 | 4.000 | 4.080 | 4.080 | 8,060,800 |
| 2024-06-28 | 4.250 | 4.520 | 4.140 | 4.190 | 4.190 | 15,551,866 |
| 2024-06-27 | 4.190 | 4.680 | 4.120 | 4.330 | 4.330 | 15,547,000 |
| 2024-06-26 | 3.990 | 4.140 | 3.910 | 4.140 | 4.140 | 6,393,960 |
| 2024-06-25 | 3.920 | 4.050 | 3.900 | 3.990 | 3.990 | 4,645,620 |
| 2024-06-24 | 4.050 | 4.090 | 3.900 | 3.920 | 3.920 | 3,952,278 |
| 2024-06-21 | 4.080 | 4.100 | 3.980 | 4.070 | 4.070 | 3,384,206 |
| 2024-06-20 | 4.190 | 4.230 | 4.040 | 4.100 | 4.100 | 4,139,960 |
| 2024-06-19 | 4.210 | 4.300 | 4.170 | 4.190 | 4.190 | 4,750,520 |
| 2024-06-18 | 3.930 | 4.200 | 3.890 | 4.190 | 4.190 | 7,449,080 |
| 2024-06-17 | 3.980 | 4.020 | 3.900 | 3.930 | 3.930 | 2,821,100 |
| 2024-06-14 | 4.010 | 4.040 | 3.920 | 3.980 | 3.980 | 3,142,519 |
| 2024-06-13 | 4.060 | 4.100 | 3.950 | 4.010 | 4.010 | 2,879,400 |
| 2024-06-12 | 3.920 | 4.100 | 3.890 | 4.060 | 4.060 | 4,332,300 |
| 2024-06-11 | 3.950 | 3.980 | 3.800 | 3.910 | 3.910 | 4,644,320 |
| 2024-06-07 | 3.750 | 4.070 | 3.730 | 3.960 | 3.960 | 6,965,720 |
| 2024-06-06 | 3.930 | 4.010 | 3.610 | 3.670 | 3.670 | 7,300,940 |
| 2024-06-05 | 4.020 | 4.020 | 3.910 | 3.920 | 3.920 | 6,403,000 |
| 2024-06-04 | 4.100 | 4.200 | 3.950 | 4.040 | 4.040 | 5,822,580 |
| 2024-06-03 | 4.390 | 4.400 | 4.070 | 4.120 | 4.120 | 7,876,986 |
| 2024-05-31 | 4.340 | 4.450 | 4.280 | 4.420 | 4.420 | 4,597,140 |
| 2024-05-30 | 4.310 | 4.390 | 4.230 | 4.320 | 4.320 | 3,481,900 |
| 2024-05-29 | 4.280 | 4.380 | 4.270 | 4.310 | 4.310 | 3,437,300 |
| 2024-05-28 | 4.340 | 4.400 | 4.240 | 4.260 | 4.260 | 3,661,700 |
| 2024-05-27 | 4.360 | 4.390 | 4.200 | 4.290 | 4.290 | 4,418,360 |
| 2024-05-24 | 4.460 | 4.510 | 4.300 | 4.340 | 4.340 | 8,089,500 |
| 2024-05-23 | 4.640 | 4.660 | 4.500 | 4.530 | 4.530 | 3,918,300 |
| 2024-05-22 | 4.640 | 4.670 | 4.570 | 4.650 | 4.650 | 2,886,220 |
| 2024-05-21 | 4.680 | 4.680 | 4.560 | 4.640 | 4.640 | 3,943,960 |
| 2024-05-20 | 4.580 | 4.680 | 4.520 | 4.650 | 4.650 | 6,405,020 |
| 2024-05-17 | 4.470 | 4.590 | 4.440 | 4.560 | 4.560 | 4,223,200 |
| 2024-05-16 | 4.440 | 4.560 | 4.440 | 4.480 | 4.480 | 3,963,860 |
| 2024-05-15 | 4.480 | 4.530 | 4.390 | 4.420 | 4.420 | 3,338,760 |
| 2024-05-14 | 4.390 | 4.550 | 4.390 | 4.500 | 4.500 | 3,604,180 |
| 2024-05-13 | 4.500 | 4.560 | 4.360 | 4.390 | 4.390 | 4,938,680 |
| 2024-05-10 | 4.670 | 4.710 | 4.500 | 4.530 | 4.530 | 6,150,160 |
| 2024-05-09 | 4.560 | 4.780 | 4.520 | 4.710 | 4.710 | 7,971,865 |
| 2024-05-08 | 4.650 | 4.660 | 4.470 | 4.520 | 4.520 | 5,143,080 |
| 2024-05-07 | 4.680 | 4.680 | 4.520 | 4.620 | 4.620 | 6,272,560 |
| 2024-05-06 | 4.650 | 4.850 | 4.640 | 4.670 | 4.670 | 8,521,000 |
| 2024-04-30 | 4.530 | 4.610 | 4.450 | 4.560 | 4.560 | 6,693,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-23 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.