Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.600 | 5.710 | 5.570 | 5.680 | 5.680 | 6,004,260 |
| 2023-02-03 | 5.600 | 5.630 | 5.520 | 5.600 | 5.600 | 4,740,900 |
| 2023-02-02 | 5.470 | 5.600 | 5.440 | 5.580 | 5.580 | 6,210,640 |
| 2023-02-01 | 5.360 | 5.490 | 5.320 | 5.470 | 5.470 | 4,987,720 |
| 2023-01-31 | 5.280 | 5.370 | 5.240 | 5.320 | 5.320 | 5,188,920 |
| 2023-01-30 | 5.250 | 5.330 | 5.240 | 5.290 | 5.290 | 3,685,360 |
| 2023-01-20 | 5.150 | 5.230 | 5.130 | 5.220 | 5.220 | 4,270,380 |
| 2023-01-19 | 5.100 | 5.160 | 5.030 | 5.120 | 5.120 | 3,021,713 |
| 2023-01-18 | 4.940 | 5.140 | 4.920 | 5.110 | 5.110 | 4,970,760 |
| 2023-01-17 | 5.010 | 5.060 | 4.910 | 4.940 | 4.940 | 2,776,200 |
| 2023-01-16 | 4.900 | 5.050 | 4.840 | 5.000 | 5.000 | 3,953,320 |
| 2023-01-13 | 4.880 | 4.960 | 4.820 | 4.850 | 4.850 | 3,019,140 |
| 2023-01-12 | 4.910 | 4.990 | 4.850 | 4.910 | 4.910 | 3,302,900 |
| 2023-01-11 | 4.990 | 5.060 | 4.910 | 4.910 | 4.910 | 3,205,540 |
| 2023-01-10 | 5.000 | 5.070 | 4.960 | 4.980 | 4.980 | 2,562,749 |
| 2023-01-09 | 5.120 | 5.120 | 4.980 | 5.020 | 5.020 | 4,279,200 |
| 2023-01-06 | 5.110 | 5.140 | 5.010 | 5.070 | 5.070 | 5,525,180 |
| 2023-01-05 | 5.180 | 5.180 | 5.000 | 5.070 | 5.070 | 8,115,650 |
| 2023-01-04 | 5.010 | 5.200 | 4.990 | 5.110 | 5.110 | 7,153,720 |
| 2023-01-03 | 4.710 | 5.020 | 4.680 | 4.960 | 4.960 | 5,814,649 |
| 2022-12-30 | 4.610 | 4.730 | 4.610 | 4.690 | 4.690 | 2,436,300 |
| 2022-12-29 | 4.600 | 4.710 | 4.600 | 4.620 | 4.620 | 2,134,900 |
| 2022-12-28 | 4.680 | 4.760 | 4.620 | 4.640 | 4.640 | 2,949,174 |
| 2022-12-27 | 4.820 | 4.860 | 4.700 | 4.740 | 4.740 | 2,518,420 |
| 2022-12-26 | 4.820 | 4.890 | 4.790 | 4.810 | 4.810 | 2,057,620 |
| 2022-12-23 | 4.730 | 4.900 | 4.690 | 4.810 | 4.810 | 2,742,800 |
| 2022-12-22 | 4.780 | 4.860 | 4.700 | 4.730 | 4.730 | 2,363,600 |
| 2022-12-21 | 4.800 | 4.860 | 4.750 | 4.780 | 4.780 | 2,284,307 |
| 2022-12-20 | 4.780 | 4.930 | 4.760 | 4.820 | 4.820 | 3,037,080 |
| 2022-12-19 | 4.930 | 5.000 | 4.800 | 4.830 | 4.830 | 3,099,560 |
| 2022-12-16 | 5.070 | 5.130 | 4.930 | 4.940 | 4.940 | 4,064,400 |
| 2022-12-15 | 5.080 | 5.150 | 5.010 | 5.120 | 5.120 | 2,253,080 |
| 2022-12-14 | 5.090 | 5.120 | 5.020 | 5.040 | 5.040 | 2,377,440 |
| 2022-12-13 | 5.100 | 5.140 | 5.060 | 5.070 | 5.070 | 3,099,280 |
| 2022-12-12 | 5.080 | 5.110 | 5.030 | 5.080 | 5.080 | 2,304,030 |
| 2022-12-09 | 5.180 | 5.200 | 5.090 | 5.100 | 5.100 | 2,800,200 |
| 2022-12-08 | 5.260 | 5.290 | 5.140 | 5.170 | 5.170 | 3,016,440 |
| 2022-12-07 | 5.260 | 5.300 | 5.210 | 5.270 | 5.270 | 2,631,860 |
| 2022-12-06 | 5.410 | 5.430 | 5.250 | 5.260 | 5.260 | 3,198,170 |
| 2022-12-05 | 5.380 | 5.500 | 5.380 | 5.400 | 5.400 | 4,074,247 |
| 2022-12-02 | 5.180 | 5.430 | 5.140 | 5.350 | 5.350 | 5,797,020 |
| 2022-12-01 | 5.170 | 5.220 | 5.150 | 5.180 | 5.180 | 4,467,130 |
| 2022-11-30 | 5.130 | 5.300 | 5.060 | 5.160 | 5.160 | 7,417,520 |
| 2022-11-29 | 5.020 | 5.170 | 5.020 | 5.130 | 5.130 | 3,136,404 |
| 2022-11-28 | 5.050 | 5.140 | 5.040 | 5.070 | 5.070 | 3,325,180 |
| 2022-11-25 | 5.170 | 5.230 | 5.080 | 5.100 | 5.100 | 3,398,200 |
| 2022-11-24 | 5.260 | 5.330 | 5.150 | 5.200 | 5.200 | 3,768,113 |
| 2022-11-23 | 5.430 | 5.440 | 5.190 | 5.250 | 5.250 | 5,458,580 |
| 2022-11-22 | 5.560 | 5.600 | 5.410 | 5.450 | 5.450 | 4,108,480 |
| 2022-11-21 | 5.590 | 5.620 | 5.390 | 5.530 | 5.530 | 6,603,900 |
| 2022-11-18 | 5.680 | 5.740 | 5.590 | 5.620 | 5.620 | 3,610,800 |
| 2022-11-17 | 5.580 | 5.690 | 5.530 | 5.680 | 5.680 | 3,934,300 |
| 2022-11-16 | 5.620 | 5.640 | 5.530 | 5.550 | 5.550 | 3,348,920 |
| 2022-11-15 | 5.640 | 5.680 | 5.550 | 5.580 | 5.580 | 3,295,400 |
| 2022-11-14 | 5.460 | 5.650 | 5.410 | 5.620 | 5.620 | 7,317,200 |
| 2022-11-11 | 5.650 | 5.720 | 5.490 | 5.490 | 5.490 | 4,938,800 |
| 2022-11-10 | 5.500 | 5.600 | 5.490 | 5.550 | 5.550 | 2,935,740 |
| 2022-11-09 | 5.660 | 5.670 | 5.510 | 5.550 | 5.550 | 5,025,080 |
| 2022-11-08 | 5.500 | 5.690 | 5.500 | 5.660 | 5.660 | 5,290,740 |
| 2022-11-07 | 5.470 | 5.680 | 5.430 | 5.650 | 5.650 | 6,774,040 |
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.