Beijing Hanbang Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.280	5.540	5.200	5.540	5.540	8,024,329
2024-01-24	5.240	5.320	5.040	5.220	5.220	7,788,428
2024-01-23	5.390	5.430	5.160	5.200	5.200	9,073,874
2024-01-22	5.780	5.820	5.320	5.390	5.390	9,381,472
2024-01-19	5.880	5.900	5.760	5.780	5.780	5,282,436
2024-01-18	5.820	5.880	5.660	5.850	5.850	9,141,654
2024-01-17	5.930	5.990	5.790	5.820	5.820	6,112,260
2024-01-16	5.970	6.020	5.840	5.940	5.940	7,813,280
2024-01-15	6.140	6.140	5.910	5.970	5.970	8,833,900
2024-01-12	6.200	6.300	6.060	6.100	6.100	9,752,380
2024-01-11	5.920	6.240	5.880	6.240	6.240	13,513,300
2024-01-10	6.220	6.230	5.770	5.850	5.850	16,779,319
2024-01-09	6.280	6.450	6.210	6.250	6.250	10,985,100
2024-01-08	6.520	6.520	6.250	6.250	6.250	11,617,019
2024-01-05	6.620	6.720	6.470	6.500	6.500	7,967,294
2024-01-04	6.640	6.690	6.550	6.620	6.620	5,642,026
2024-01-03	6.750	6.780	6.610	6.660	6.660	7,791,536
2024-01-02	6.770	6.800	6.600	6.730	6.730	12,960,171
2023-12-29	6.730	6.950	6.650	6.720	6.720	22,708,975
2023-12-28	6.400	6.760	6.270	6.740	6.740	21,106,829
2023-12-27	6.100	6.460	6.050	6.370	6.370	17,214,864
2023-12-26	6.090	6.160	6.030	6.070	6.070	7,998,800
2023-12-25	6.060	6.220	6.000	6.090	6.090	8,477,854
2023-12-22	6.320	6.350	6.020	6.050	6.050	8,683,548
2023-12-21	6.250	6.340	6.140	6.310	6.310	7,315,810
2023-12-20	6.300	6.390	6.270	6.280	6.280	6,170,549
2023-12-19	6.230	6.320	6.190	6.290	6.290	5,159,532
2023-12-18	6.370	6.420	6.200	6.240	6.240	9,286,038
2023-12-15	6.380	6.410	6.200	6.350	6.350	9,301,340
2023-12-14	6.470	6.520	6.350	6.380	6.380	11,161,900
2023-12-13	6.510	6.650	6.400	6.470	6.470	13,255,300
2023-12-12	6.290	6.770	6.290	6.480	6.480	22,994,591
2023-12-11	6.240	6.300	6.150	6.300	6.300	9,988,680
2023-12-08	6.390	6.480	6.220	6.240	6.240	7,604,970
2023-12-07	6.320	6.420	6.280	6.390	6.390	7,496,301
2023-12-06	6.270	6.350	6.200	6.280	6.280	5,240,849
2023-12-05	6.400	6.450	6.240	6.250	6.250	6,980,700
2023-12-04	6.360	6.460	6.330	6.410	6.410	7,129,540
2023-12-01	6.210	6.350	6.170	6.330	6.330	7,642,490
2023-11-30	6.200	6.300	6.150	6.220	6.220	5,230,448
2023-11-29	6.320	6.350	6.250	6.270	6.270	5,799,591
2023-11-28	6.250	6.360	6.220	6.310	6.310	6,015,866
2023-11-27	6.200	6.340	6.150	6.260	6.260	8,072,131
2023-11-24	6.360	6.380	6.200	6.230	6.230	7,470,960
2023-11-23	6.350	6.390	6.200	6.320	6.320	8,763,709
2023-11-22	6.380	6.450	6.290	6.300	6.300	8,213,300
2023-11-21	6.450	6.470	6.350	6.390	6.390	7,982,181
2023-11-20	6.410	6.490	6.320	6.430	6.430	13,399,671
2023-11-17	6.350	6.660	6.310	6.430	6.430	17,813,823
2023-11-16	6.360	6.570	6.320	6.380	6.380	13,695,380
2023-11-15	6.410	6.490	6.350	6.370	6.370	8,005,562
2023-11-14	6.350	6.400	6.290	6.380	6.380	5,515,382
2023-11-13	6.210	6.360	6.210	6.340	6.340	7,601,275
2023-11-10	6.230	6.280	6.160	6.210	6.210	7,425,824
2023-11-09	6.190	6.360	6.130	6.250	6.250	14,267,155
2023-11-08	6.070	6.240	6.070	6.190	6.190	9,867,660
2023-11-07	6.060	6.120	6.000	6.090	6.090	4,988,940
2023-11-06	5.970	6.080	5.950	6.060	6.060	5,491,914
2023-11-03	5.870	5.980	5.870	5.930	5.930	5,470,433
2023-11-02	5.940	6.030	5.800	5.870	5.870	5,744,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.