Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.530 | 4.610 | 4.450 | 4.560 | 4.560 | 6,693,660 |
| 2024-04-29 | 4.340 | 4.590 | 4.340 | 4.550 | 4.550 | 11,803,400 |
| 2024-04-26 | 4.160 | 4.350 | 4.150 | 4.190 | 4.190 | 7,962,460 |
| 2024-04-25 | 4.250 | 4.260 | 4.100 | 4.160 | 4.160 | 4,849,980 |
| 2024-04-24 | 3.890 | 4.190 | 3.850 | 4.190 | 4.190 | 8,231,220 |
| 2024-04-23 | 3.760 | 3.900 | 3.740 | 3.850 | 3.850 | 4,855,980 |
| 2024-04-22 | 3.820 | 3.820 | 3.610 | 3.740 | 3.740 | 4,708,582 |
| 2024-04-19 | 3.920 | 3.950 | 3.790 | 3.820 | 3.820 | 4,297,140 |
| 2024-04-18 | 3.980 | 4.010 | 3.830 | 3.920 | 3.920 | 7,805,800 |
| 2024-04-17 | 3.550 | 3.980 | 3.550 | 3.950 | 3.950 | 11,375,970 |
| 2024-04-16 | 3.830 | 3.870 | 3.390 | 3.400 | 3.400 | 12,927,629 |
| 2024-04-15 | 4.240 | 4.300 | 3.820 | 3.900 | 3.900 | 11,570,030 |
| 2024-04-12 | 4.300 | 4.390 | 4.270 | 4.300 | 4.300 | 4,875,200 |
| 2024-04-11 | 4.310 | 4.410 | 4.230 | 4.350 | 4.350 | 5,325,983 |
| 2024-04-10 | 4.590 | 4.650 | 4.260 | 4.320 | 4.320 | 6,481,730 |
| 2024-04-09 | 4.410 | 4.530 | 4.350 | 4.520 | 4.520 | 6,767,220 |
| 2024-04-08 | 4.630 | 4.640 | 4.390 | 4.410 | 4.410 | 8,924,922 |
| 2024-04-03 | 4.840 | 4.840 | 4.620 | 4.640 | 4.640 | 8,537,768 |
| 2024-04-02 | 4.920 | 4.930 | 4.810 | 4.830 | 4.830 | 6,670,993 |
| 2024-04-01 | 4.820 | 4.920 | 4.720 | 4.900 | 4.900 | 9,366,375 |
| 2024-03-29 | 4.930 | 4.970 | 4.750 | 4.820 | 4.820 | 5,975,887 |
| 2024-03-28 | 4.810 | 5.020 | 4.780 | 4.910 | 4.910 | 14,917,410 |
| 2024-03-27 | 5.090 | 5.350 | 4.800 | 4.820 | 4.820 | 19,297,013 |
| 2024-03-26 | 5.070 | 5.480 | 5.010 | 5.240 | 5.240 | 24,370,324 |
| 2024-03-25 | 5.010 | 5.350 | 4.970 | 5.000 | 5.000 | 20,374,840 |
| 2024-03-22 | 5.020 | 5.060 | 4.850 | 4.970 | 4.970 | 10,588,702 |
| 2024-03-21 | 5.010 | 5.100 | 4.960 | 5.050 | 5.050 | 11,198,276 |
| 2024-03-20 | 4.820 | 5.000 | 4.800 | 5.000 | 5.000 | 7,108,480 |
| 2024-03-19 | 4.790 | 4.920 | 4.760 | 4.810 | 4.810 | 6,757,380 |
| 2024-03-18 | 4.670 | 4.800 | 4.640 | 4.790 | 4.790 | 6,974,140 |
| 2024-03-15 | 4.560 | 4.640 | 4.520 | 4.630 | 4.630 | 5,736,900 |
| 2024-03-14 | 4.610 | 4.630 | 4.500 | 4.580 | 4.580 | 5,224,800 |
| 2024-03-13 | 4.680 | 4.710 | 4.580 | 4.630 | 4.630 | 6,662,360 |
| 2024-03-12 | 4.540 | 4.700 | 4.500 | 4.660 | 4.660 | 9,530,730 |
| 2024-03-11 | 4.460 | 4.510 | 4.430 | 4.500 | 4.500 | 5,379,300 |
| 2024-03-08 | 4.460 | 4.480 | 4.340 | 4.450 | 4.450 | 4,736,560 |
| 2024-03-07 | 4.430 | 4.560 | 4.360 | 4.420 | 4.420 | 6,967,100 |
| 2024-03-06 | 4.360 | 4.520 | 4.300 | 4.420 | 4.420 | 6,101,898 |
| 2024-03-05 | 4.450 | 4.500 | 4.360 | 4.380 | 4.380 | 6,766,740 |
| 2024-03-04 | 4.530 | 4.590 | 4.360 | 4.510 | 4.510 | 7,210,940 |
| 2024-03-01 | 4.410 | 4.560 | 4.370 | 4.510 | 4.510 | 9,098,800 |
| 2024-02-29 | 4.240 | 4.420 | 4.150 | 4.410 | 4.410 | 9,240,607 |
| 2024-02-28 | 4.800 | 4.840 | 4.160 | 4.200 | 4.200 | 16,181,340 |
| 2024-02-27 | 4.580 | 4.750 | 4.500 | 4.740 | 4.740 | 10,787,550 |
| 2024-02-26 | 4.450 | 4.740 | 4.420 | 4.600 | 4.600 | 14,237,376 |
| 2024-02-23 | 4.280 | 4.450 | 4.260 | 4.410 | 4.410 | 10,601,791 |
| 2024-02-22 | 4.030 | 4.300 | 4.030 | 4.270 | 4.270 | 9,985,166 |
| 2024-02-21 | 3.840 | 4.500 | 3.800 | 4.070 | 4.070 | 14,149,282 |
| 2024-02-20 | 3.860 | 4.010 | 3.690 | 3.900 | 3.900 | 11,065,962 |
| 2024-02-19 | 3.690 | 3.880 | 3.620 | 3.820 | 3.820 | 13,443,049 |
| 2024-02-08 | 3.270 | 3.680 | 2.620 | 3.590 | 3.590 | 19,455,802 |
| 2024-02-07 | 3.520 | 3.820 | 3.190 | 3.270 | 3.270 | 24,601,124 |
| 2024-02-06 | 3.440 | 3.790 | 3.170 | 3.520 | 3.520 | 18,513,575 |
| 2024-02-05 | 4.100 | 4.150 | 3.480 | 3.620 | 3.620 | 18,089,736 |
| 2024-02-02 | 4.570 | 4.660 | 4.070 | 4.210 | 4.210 | 9,666,039 |
| 2024-02-01 | 4.770 | 4.770 | 4.410 | 4.510 | 4.510 | 7,581,943 |
| 2024-01-31 | 5.030 | 5.070 | 4.680 | 4.710 | 4.710 | 9,773,544 |
| 2024-01-30 | 5.260 | 5.260 | 5.010 | 5.010 | 5.010 | 7,466,565 |
| 2024-01-29 | 5.500 | 5.600 | 5.250 | 5.260 | 5.260 | 7,644,016 |
| 2024-01-26 | 5.540 | 5.710 | 5.500 | 5.540 | 5.540 | 6,146,307 |
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.