Beijing Hanbang Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.700	6.850	6.620	6.770	6.770	11,330,540
2023-05-04	6.630	6.770	6.500	6.750	6.750	13,878,723
2023-04-28	5.800	6.650	5.800	6.610	6.610	18,442,566
2023-04-27	5.800	5.960	5.760	5.840	5.840	5,433,900
2023-04-26	5.710	5.970	5.680	5.830	5.830	8,486,803
2023-04-25	6.000	6.000	5.670	5.750	5.750	8,650,120
2023-04-24	6.020	6.180	5.910	5.940	5.940	7,117,980
2023-04-21	6.500	6.500	5.990	6.010	6.010	13,420,680
2023-04-20	6.480	6.620	6.390	6.470	6.470	6,482,760
2023-04-19	6.280	6.620	6.270	6.570	6.570	12,178,480
2023-04-18	6.480	6.490	6.280	6.340	6.340	7,946,100
2023-04-17	6.660	6.660	6.410	6.440	6.440	10,613,100
2023-04-14	6.740	6.850	6.580	6.640	6.640	10,378,980
2023-04-13	6.780	6.920	6.680	6.730	6.730	13,232,460
2023-04-12	6.660	6.790	6.530	6.770	6.770	16,795,400
2023-04-11	6.300	6.820	6.250	6.700	6.700	22,164,840
2023-04-10	6.580	6.700	6.310	6.330	6.330	14,348,100
2023-04-07	6.580	6.630	6.300	6.610	6.610	15,641,620
2023-04-06	6.560	6.690	6.420	6.470	6.470	19,993,060
2023-04-04	6.900	6.990	6.520	6.690	6.690	31,688,424
2023-04-03	6.360	6.650	6.360	6.600	6.600	12,924,200
2023-03-31	6.190	6.550	6.190	6.520	6.520	17,779,740
2023-03-30	6.900	7.100	6.440	6.440	6.440	21,886,280
2023-03-29	6.610	6.710	6.510	6.640	6.640	6,576,900
2023-03-28	6.770	6.800	6.570	6.580	6.580	8,287,180
2023-03-27	6.960	7.010	6.680	6.750	6.750	14,808,000
2023-03-24	6.750	6.860	6.640	6.850	6.850	12,225,440
2023-03-23	6.810	7.000	6.710	6.800	6.800	13,741,000
2023-03-22	6.640	6.870	6.530	6.830	6.830	17,991,940
2023-03-21	6.460	6.600	6.390	6.580	6.580	6,229,700
2023-03-20	6.620	6.680	6.420	6.460	6.460	8,257,601
2023-03-17	6.520	6.680	6.520	6.650	6.650	7,634,980
2023-03-16	6.570	6.620	6.450	6.450	6.450	6,584,100
2023-03-15	6.620	6.710	6.610	6.610	6.610	5,830,300
2023-03-14	6.710	6.750	6.590	6.610	6.610	9,685,200
2023-03-13	6.480	6.720	6.450	6.710	6.710	10,740,260
2023-03-10	6.530	6.660	6.470	6.550	6.550	8,793,900
2023-03-09	6.510	6.580	6.420	6.530	6.530	7,344,200
2023-03-08	6.520	6.620	6.480	6.530	6.530	6,602,200
2023-03-07	6.610	6.760	6.490	6.490	6.490	10,049,343
2023-03-06	6.720	6.800	6.610	6.670	6.670	10,106,213
2023-03-03	6.720	6.810	6.630	6.780	6.780	17,180,639
2023-03-02	6.650	6.890	6.610	6.740	6.740	23,405,320
2023-03-01	6.500	6.790	6.480	6.730	6.730	25,753,760
2023-02-28	6.480	6.550	6.350	6.440	6.440	8,378,007
2023-02-27	6.460	6.540	6.350	6.360	6.360	8,034,900
2023-02-24	6.450	6.540	6.400	6.480	6.480	9,805,380
2023-02-23	6.520	6.570	6.310	6.410	6.410	15,506,240
2023-02-22	6.400	6.600	6.400	6.510	6.510	11,388,929
2023-02-21	6.410	6.600	6.360	6.520	6.520	18,256,620
2023-02-20	6.400	6.470	6.330	6.430	6.430	15,283,789
2023-02-17	6.630	6.690	6.360	6.370	6.370	21,244,139
2023-02-16	6.820	6.990	6.580	6.630	6.630	38,429,030
2023-02-15	6.710	7.080	6.560	7.070	7.070	50,019,347
2023-02-14	7.120	7.190	6.780	6.800	6.800	51,726,680
2023-02-13	7.600	7.600	6.930	7.300	7.300	81,460,601
2023-02-10	6.780	7.600	6.780	7.600	7.600	30,548,600
2023-02-09	5.610	6.670	5.520	6.330	6.330	34,349,803
2023-02-08	5.640	5.660	5.540	5.570	5.570	4,191,680
2023-02-07	5.680	5.720	5.570	5.630	5.630	5,103,940

← NewerPage 15 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.