Beijing Hanbang Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.890	6.040	5.840	5.930	5.930	9,678,386
2023-10-31	6.100	6.350	5.830	5.890	5.890	17,735,557
2023-10-30	5.630	5.950	5.600	5.910	5.910	10,450,784
2023-10-27	5.700	5.750	5.590	5.620	5.620	7,711,556
2023-10-26	5.680	5.780	5.640	5.740	5.740	7,563,299
2023-10-25	5.590	5.760	5.550	5.680	5.680	5,703,116
2023-10-24	5.400	5.600	5.340	5.560	5.560	8,708,110
2023-10-23	5.600	5.630	5.300	5.380	5.380	8,966,162
2023-10-20	5.670	5.760	5.570	5.590	5.590	6,351,229
2023-10-19	5.690	5.940	5.640	5.690	5.690	8,613,140
2023-10-18	5.860	5.880	5.670	5.700	5.700	6,281,375
2023-10-17	5.920	5.990	5.850	5.900	5.900	4,290,200
2023-10-16	5.980	6.010	5.880	5.940	5.940	5,935,471
2023-10-13	6.070	6.070	5.940	5.960	5.960	6,378,631
2023-10-12	6.160	6.190	6.030	6.090	6.090	6,503,100
2023-10-11	6.240	6.250	6.060	6.170	6.170	5,928,400
2023-10-10	6.130	6.230	6.090	6.200	6.200	7,060,839
2023-10-09	6.080	6.140	6.000	6.120	6.120	7,321,058
2023-09-28	6.000	6.110	5.960	6.080	6.080	7,596,620
2023-09-27	5.940	6.150	5.820	5.960	5.960	11,290,561
2023-09-26	5.930	6.060	5.900	5.990	5.990	7,509,980
2023-09-25	6.080	6.120	5.900	5.930	5.930	6,096,400
2023-09-22	5.750	6.040	5.710	6.020	6.020	6,635,648
2023-09-21	5.690	5.830	5.650	5.750	5.750	3,614,400
2023-09-20	5.750	5.820	5.710	5.710	5.710	3,705,800
2023-09-19	5.910	5.920	5.740	5.750	5.750	4,470,907
2023-09-18	5.950	5.970	5.820	5.920	5.920	4,424,680
2023-09-15	6.050	6.080	5.870	5.930	5.930	6,267,507
2023-09-14	6.110	6.170	6.020	6.080	6.080	7,891,787
2023-09-13	6.460	6.600	6.080	6.170	6.170	13,476,100
2023-09-12	6.300	6.340	6.210	6.220	6.220	3,495,600
2023-09-11	6.200	6.330	6.140	6.300	6.300	7,291,620
2023-09-08	6.150	6.230	6.080	6.190	6.190	4,411,060
2023-09-07	6.250	6.300	6.160	6.190	6.190	5,001,500
2023-09-06	6.190	6.290	6.120	6.270	6.270	5,956,440
2023-09-05	6.100	6.220	6.060	6.180	6.180	8,375,960
2023-09-04	5.920	6.120	5.860	6.120	6.120	8,934,128
2023-09-01	6.020	6.110	5.840	5.870	5.870	7,095,600
2023-08-31	6.080	6.130	5.960	6.030	6.030	8,949,371
2023-08-30	5.980	6.220	5.960	6.090	6.090	11,366,214
2023-08-29	5.730	5.970	5.610	5.970	5.970	13,021,301
2023-08-28	6.000	6.060	5.660	5.700	5.700	13,899,604
2023-08-25	6.070	6.090	5.760	5.770	5.770	8,982,863
2023-08-24	6.100	6.190	6.020	6.090	6.090	6,636,400
2023-08-23	6.160	6.210	6.080	6.100	6.100	5,307,592
2023-08-22	6.130	6.280	6.070	6.210	6.210	5,322,330
2023-08-21	6.160	6.300	6.110	6.130	6.130	5,143,678
2023-08-18	6.340	6.450	6.130	6.130	6.130	6,492,241
2023-08-17	6.240	6.430	6.150	6.340	6.340	6,319,378
2023-08-16	6.400	6.410	6.210	6.250	6.250	5,028,660
2023-08-15	6.590	6.600	6.350	6.410	6.410	5,159,400
2023-08-14	6.540	6.640	6.480	6.570	6.570	5,112,245
2023-08-11	6.650	6.710	6.530	6.540	6.540	7,827,905
2023-08-10	6.700	6.780	6.590	6.640	6.640	5,882,236
2023-08-09	6.720	6.830	6.610	6.670	6.670	5,632,323
2023-08-08	6.740	6.810	6.670	6.720	6.720	5,670,450
2023-08-07	6.820	6.860	6.700	6.740	6.740	10,333,101
2023-08-04	6.750	6.920	6.700	6.840	6.840	7,728,215
2023-08-03	6.820	6.820	6.690	6.710	6.710	6,276,170
2023-08-02	6.610	6.840	6.580	6.810	6.810	12,378,414

← NewerPage 13 of 21 · 1,219 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.