Beijing Hanbang Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.540	6.660	6.360	6.640	6.640	9,411,316
2023-07-31	6.440	6.560	6.340	6.510	6.510	5,642,496
2023-07-28	6.410	6.490	6.320	6.430	6.430	5,878,700
2023-07-27	6.410	6.490	6.340	6.440	6.440	7,537,360
2023-07-26	6.560	6.590	6.430	6.440	6.440	6,864,700
2023-07-25	6.510	6.630	6.400	6.620	6.620	13,156,700
2023-07-24	6.380	6.900	6.300	6.600	6.600	14,807,080
2023-07-21	6.410	6.470	6.290	6.330	6.330	5,128,400
2023-07-20	6.450	6.550	6.380	6.430	6.430	5,500,042
2023-07-19	6.400	6.530	6.380	6.460	6.460	5,353,622
2023-07-18	6.640	6.640	6.390	6.400	6.400	6,958,709
2023-07-17	6.600	6.790	6.540	6.580	6.580	7,029,040
2023-07-14	6.430	6.690	6.400	6.620	6.620	11,642,100
2023-07-13	6.280	6.550	6.280	6.530	6.530	10,584,700
2023-07-12	6.470	6.490	6.260	6.280	6.280	7,116,280
2023-07-11	6.590	6.630	6.450	6.470	6.470	7,655,369
2023-07-10	6.650	6.690	6.530	6.550	6.550	6,542,409
2023-07-07	6.760	6.800	6.540	6.650	6.650	7,551,200
2023-07-06	6.790	6.920	6.740	6.780	6.780	7,285,220
2023-07-05	7.020	7.040	6.790	6.820	6.820	8,591,700
2023-07-04	6.920	7.130	6.900	6.990	6.990	15,939,565
2023-07-03	6.750	6.990	6.620	6.910	6.910	17,314,960
2023-06-30	6.720	6.770	6.630	6.670	6.670	9,243,300
2023-06-29	6.660	6.770	6.550	6.770	6.770	8,665,126
2023-06-28	6.730	6.740	6.380	6.660	6.660	9,461,200
2023-06-27	6.570	6.800	6.540	6.740	6.740	8,595,120
2023-06-26	6.850	6.880	6.480	6.500	6.500	11,560,680
2023-06-21	7.120	7.120	6.810	6.900	6.900	15,425,860
2023-06-20	7.110	7.160	7.030	7.120	7.120	11,414,921
2023-06-19	7.190	7.230	7.090	7.130	7.130	10,895,560
2023-06-16	7.220	7.250	7.030	7.190	7.190	11,289,500
2023-06-15	7.240	7.450	7.110	7.170	7.170	17,376,500
2023-06-14	7.210	7.360	7.180	7.260	7.260	16,523,000
2023-06-13	7.170	7.350	7.060	7.330	7.330	21,289,500
2023-06-12	7.230	7.270	7.080	7.190	7.190	16,874,200
2023-06-09	7.170	7.300	7.090	7.230	7.230	24,682,560
2023-06-08	7.300	7.520	7.080	7.330	7.330	32,980,440
2023-06-07	7.290	7.600	7.100	7.250	7.250	36,820,180
2023-06-06	7.270	7.640	7.120	7.120	7.120	37,815,230
2023-06-05	7.050	7.800	7.020	7.390	7.390	44,732,713
2023-06-02	6.900	7.230	6.890	7.040	7.040	36,363,307
2023-06-01	6.250	7.380	6.230	7.040	7.040	52,815,709
2023-05-31	6.090	6.300	6.000	6.280	6.280	14,205,165
2023-05-30	6.260	6.270	6.070	6.140	6.140	12,671,209
2023-05-29	6.600	6.620	6.180	6.310	6.310	19,435,450
2023-05-26	6.940	7.020	6.530	6.610	6.610	25,710,864
2023-05-25	7.210	7.280	6.790	7.040	7.040	37,945,625
2023-05-24	6.700	7.500	6.650	7.410	7.410	46,699,014
2023-05-23	6.750	6.810	6.570	6.630	6.630	10,178,280
2023-05-22	6.810	6.920	6.670	6.840	6.840	10,174,580
2023-05-19	6.980	7.020	6.770	6.780	6.780	11,748,916
2023-05-18	7.080	7.130	6.880	6.940	6.940	13,888,476
2023-05-17	6.730	7.050	6.620	7.030	7.030	17,810,100
2023-05-16	6.900	7.040	6.650	6.680	6.680	11,388,320
2023-05-15	6.760	6.890	6.650	6.870	6.870	16,013,460
2023-05-12	6.880	7.200	6.820	6.890	6.890	16,355,520
2023-05-11	6.790	7.040	6.710	6.810	6.810	15,068,420
2023-05-10	6.910	7.000	6.560	6.850	6.850	23,568,585
2023-05-09	6.850	7.320	6.750	7.150	7.150	32,265,463
2023-05-08	6.710	6.900	6.640	6.840	6.840	15,905,357

← NewerPage 14 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.