Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.420 | 5.490 | 5.330 | 5.460 | 5.460 | 3,657,680 |
| 2022-11-03 | 5.420 | 5.440 | 5.270 | 5.410 | 5.410 | 3,404,620 |
| 2022-11-02 | 5.470 | 5.500 | 5.360 | 5.420 | 5.420 | 3,624,220 |
| 2022-11-01 | 5.460 | 5.530 | 5.370 | 5.470 | 5.470 | 3,254,158 |
| 2022-10-31 | 5.210 | 5.440 | 5.170 | 5.370 | 5.370 | 6,667,960 |
| 2022-10-28 | 5.460 | 5.500 | 5.150 | 5.210 | 5.210 | 5,801,900 |
| 2022-10-27 | 5.400 | 5.510 | 5.350 | 5.500 | 5.500 | 6,753,920 |
| 2022-10-26 | 5.200 | 5.380 | 5.140 | 5.350 | 5.350 | 4,398,765 |
| 2022-10-25 | 5.310 | 5.320 | 5.110 | 5.130 | 5.130 | 2,988,060 |
| 2022-10-24 | 5.340 | 5.450 | 5.220 | 5.230 | 5.230 | 3,171,100 |
| 2022-10-21 | 5.370 | 5.380 | 5.260 | 5.310 | 5.310 | 2,434,767 |
| 2022-10-20 | 5.350 | 5.440 | 5.320 | 5.330 | 5.330 | 2,222,400 |
| 2022-10-19 | 5.410 | 5.480 | 5.300 | 5.370 | 5.370 | 2,249,700 |
| 2022-10-18 | 5.490 | 5.500 | 5.360 | 5.400 | 5.400 | 2,611,800 |
| 2022-10-17 | 5.330 | 5.430 | 5.240 | 5.430 | 5.430 | 3,488,660 |
| 2022-10-14 | 5.080 | 5.290 | 5.070 | 5.260 | 5.260 | 4,380,100 |
| 2022-10-13 | 4.950 | 5.160 | 4.910 | 5.110 | 5.110 | 3,270,600 |
| 2022-10-12 | 4.760 | 4.970 | 4.730 | 4.970 | 4.970 | 2,680,100 |
| 2022-10-11 | 4.840 | 4.840 | 4.710 | 4.760 | 4.760 | 2,446,500 |
| 2022-10-10 | 5.090 | 5.090 | 4.780 | 4.850 | 4.850 | 4,029,700 |
| 2022-09-30 | 5.080 | 5.090 | 4.970 | 5.090 | 5.090 | 3,252,780 |
| 2022-09-29 | 5.130 | 5.140 | 4.890 | 5.080 | 5.080 | 7,952,480 |
| 2022-09-28 | 5.150 | 5.230 | 5.050 | 5.080 | 5.080 | 2,123,240 |
| 2022-09-27 | 5.190 | 5.190 | 5.040 | 5.160 | 5.160 | 3,640,300 |
| 2022-09-26 | 5.300 | 5.320 | 5.000 | 5.190 | 5.190 | 4,159,400 |
| 2022-09-23 | 5.280 | 5.440 | 5.250 | 5.350 | 5.350 | 4,748,380 |
| 2022-09-22 | 5.260 | 5.370 | 5.260 | 5.290 | 5.290 | 1,922,400 |
| 2022-09-21 | 5.230 | 5.340 | 5.120 | 5.340 | 5.340 | 2,329,540 |
| 2022-09-20 | 5.200 | 5.280 | 5.150 | 5.220 | 5.220 | 2,738,400 |
| 2022-09-19 | 5.220 | 5.270 | 5.090 | 5.130 | 5.130 | 4,263,660 |
| 2022-09-16 | 5.430 | 5.520 | 5.220 | 5.220 | 5.220 | 2,416,000 |
| 2022-09-15 | 5.580 | 5.600 | 5.360 | 5.430 | 5.430 | 2,567,880 |
| 2022-09-14 | 5.500 | 5.600 | 5.430 | 5.570 | 5.570 | 2,634,640 |
| 2022-09-13 | 5.500 | 5.600 | 5.490 | 5.580 | 5.580 | 2,145,700 |
| 2022-09-09 | 5.510 | 5.520 | 5.400 | 5.500 | 5.500 | 2,600,400 |
| 2022-09-08 | 5.610 | 5.640 | 5.480 | 5.490 | 5.490 | 2,237,700 |
| 2022-09-07 | 5.680 | 5.710 | 5.550 | 5.620 | 5.620 | 2,922,100 |
| 2022-09-06 | 5.800 | 5.800 | 5.650 | 5.680 | 5.680 | 4,161,840 |
| 2022-09-05 | 5.830 | 5.880 | 5.690 | 5.750 | 5.750 | 2,234,900 |
| 2022-09-02 | 5.510 | 5.800 | 5.510 | 5.780 | 5.780 | 4,638,980 |
| 2022-09-01 | 5.490 | 5.630 | 5.480 | 5.500 | 5.500 | 2,882,340 |
| 2022-08-31 | 5.720 | 5.730 | 5.470 | 5.500 | 5.500 | 3,941,000 |
| 2022-08-30 | 5.680 | 5.780 | 5.620 | 5.720 | 5.720 | 2,924,100 |
| 2022-08-29 | 5.710 | 5.750 | 5.510 | 5.710 | 5.710 | 2,746,700 |
| 2022-08-26 | 5.730 | 5.810 | 5.690 | 5.740 | 5.740 | 3,287,360 |
| 2022-08-25 | 5.980 | 5.980 | 5.630 | 5.730 | 5.730 | 5,398,100 |
| 2022-08-24 | 5.980 | 6.050 | 5.720 | 5.800 | 5.800 | 6,195,800 |
| 2022-08-23 | 6.040 | 6.100 | 5.970 | 5.990 | 5.990 | 3,261,938 |
| 2022-08-22 | 5.850 | 6.090 | 5.800 | 6.040 | 6.040 | 6,063,480 |
| 2022-08-19 | 6.020 | 6.140 | 5.830 | 5.880 | 5.880 | 4,680,940 |
| 2022-08-18 | 5.930 | 6.030 | 5.870 | 5.990 | 5.990 | 3,694,940 |
| 2022-08-17 | 5.980 | 6.070 | 5.880 | 5.940 | 5.940 | 5,121,354 |
| 2022-08-16 | 6.090 | 6.150 | 5.960 | 5.980 | 5.980 | 4,963,790 |
| 2022-08-15 | 6.230 | 6.230 | 6.030 | 6.090 | 6.090 | 4,645,360 |
| 2022-08-12 | 6.110 | 6.270 | 6.050 | 6.260 | 6.260 | 5,695,520 |
| 2022-08-11 | 6.050 | 6.170 | 5.990 | 6.090 | 6.090 | 5,545,700 |
| 2022-08-10 | 5.950 | 6.070 | 5.910 | 5.990 | 5.990 | 3,993,460 |
| 2022-08-09 | 6.110 | 6.130 | 5.950 | 5.950 | 5.950 | 4,931,840 |
| 2022-08-08 | 6.100 | 6.170 | 5.990 | 6.110 | 6.110 | 4,301,120 |
| 2022-08-05 | 6.020 | 6.130 | 5.940 | 6.070 | 6.070 | 5,324,554 |
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.