Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.910 | 6.030 | 5.830 | 6.030 | 6.030 | 4,275,285 |
| 2022-08-03 | 6.030 | 6.080 | 5.820 | 5.900 | 5.900 | 7,169,800 |
| 2022-08-02 | 6.200 | 6.200 | 5.840 | 6.020 | 6.020 | 12,205,513 |
| 2022-08-01 | 6.300 | 6.330 | 6.070 | 6.220 | 6.220 | 11,357,800 |
| 2022-07-29 | 6.240 | 6.500 | 6.160 | 6.380 | 6.380 | 16,837,080 |
| 2022-07-28 | 6.150 | 6.220 | 6.070 | 6.190 | 6.190 | 11,366,965 |
| 2022-07-27 | 6.330 | 6.520 | 6.060 | 6.160 | 6.160 | 23,846,940 |
| 2022-07-26 | 6.400 | 6.560 | 6.020 | 6.310 | 6.310 | 29,956,861 |
| 2022-07-25 | 5.850 | 6.330 | 5.690 | 6.330 | 6.330 | 35,095,188 |
| 2022-07-22 | 5.520 | 5.870 | 5.480 | 5.760 | 5.760 | 15,008,624 |
| 2022-07-21 | 5.420 | 5.560 | 5.360 | 5.500 | 5.500 | 7,435,460 |
| 2022-07-20 | 5.280 | 5.490 | 5.280 | 5.420 | 5.420 | 8,049,400 |
| 2022-07-19 | 5.240 | 5.290 | 5.170 | 5.290 | 5.290 | 5,677,120 |
| 2022-07-18 | 5.030 | 5.220 | 4.970 | 5.190 | 5.190 | 6,040,772 |
| 2022-07-15 | 5.170 | 5.180 | 4.990 | 5.020 | 5.020 | 6,743,860 |
| 2022-07-14 | 5.110 | 5.220 | 5.050 | 5.160 | 5.160 | 7,118,600 |
| 2022-07-13 | 4.890 | 5.150 | 4.880 | 5.100 | 5.100 | 10,014,820 |
| 2022-07-12 | 4.920 | 5.010 | 4.890 | 4.910 | 4.910 | 7,116,400 |
| 2022-07-11 | 5.010 | 5.040 | 4.870 | 4.960 | 4.960 | 7,336,260 |
| 2022-07-08 | 4.830 | 5.070 | 4.830 | 5.050 | 5.050 | 9,282,340 |
| 2022-07-07 | 4.790 | 4.890 | 4.780 | 4.840 | 4.840 | 4,500,022 |
| 2022-07-06 | 4.850 | 4.870 | 4.730 | 4.780 | 4.780 | 4,186,680 |
| 2022-07-05 | 4.940 | 4.990 | 4.760 | 4.830 | 4.830 | 7,425,400 |
| 2022-07-04 | 4.980 | 5.040 | 4.910 | 4.950 | 4.950 | 4,879,500 |
| 2022-07-01 | 5.080 | 5.080 | 4.970 | 5.000 | 5.000 | 3,835,720 |
| 2022-06-30 | 4.960 | 5.130 | 4.960 | 5.040 | 5.040 | 5,348,520 |
| 2022-06-29 | 5.080 | 5.110 | 4.980 | 4.980 | 4.980 | 5,189,320 |
| 2022-06-28 | 4.930 | 5.080 | 4.880 | 5.070 | 5.070 | 8,001,500 |
| 2022-06-27 | 4.950 | 4.980 | 4.910 | 4.950 | 4.950 | 5,084,680 |
| 2022-06-24 | 4.940 | 5.010 | 4.920 | 4.930 | 4.930 | 6,882,280 |
| 2022-06-23 | 4.860 | 5.000 | 4.850 | 4.910 | 4.910 | 5,956,031 |
| 2022-06-22 | 4.990 | 4.990 | 4.840 | 4.850 | 4.850 | 5,056,400 |
| 2022-06-21 | 4.920 | 5.000 | 4.850 | 4.960 | 4.960 | 6,492,474 |
| 2022-06-20 | 4.910 | 4.960 | 4.820 | 4.920 | 4.920 | 5,094,300 |
| 2022-06-17 | 4.950 | 5.000 | 4.820 | 4.910 | 4.910 | 5,469,500 |
| 2022-06-16 | 4.870 | 5.040 | 4.860 | 4.970 | 4.970 | 7,077,440 |
| 2022-06-15 | 4.850 | 4.950 | 4.820 | 4.870 | 4.870 | 5,739,100 |
| 2022-06-14 | 4.790 | 4.840 | 4.660 | 4.820 | 4.820 | 5,532,588 |
| 2022-06-13 | 4.830 | 4.900 | 4.790 | 4.870 | 4.870 | 5,377,200 |
| 2022-06-10 | 4.860 | 4.980 | 4.810 | 4.880 | 4.880 | 4,320,980 |
| 2022-06-09 | 4.970 | 4.980 | 4.840 | 4.860 | 4.860 | 4,375,514 |
| 2022-06-08 | 4.990 | 5.000 | 4.830 | 4.970 | 4.970 | 5,345,610 |
| 2022-06-07 | 5.130 | 5.160 | 4.900 | 4.960 | 4.960 | 5,803,146 |
| 2022-06-06 | 4.960 | 5.050 | 4.950 | 5.040 | 5.040 | 4,832,600 |
| 2022-06-02 | 4.920 | 4.970 | 4.820 | 4.950 | 4.950 | 5,644,140 |
| 2022-06-01 | 4.830 | 4.990 | 4.780 | 4.900 | 4.900 | 7,627,020 |
| 2022-05-31 | 4.830 | 4.940 | 4.730 | 4.850 | 4.850 | 6,342,600 |
| 2022-05-30 | 4.790 | 4.870 | 4.730 | 4.820 | 4.820 | 4,253,180 |
| 2022-05-27 | 4.830 | 4.830 | 4.700 | 4.770 | 4.770 | 3,248,000 |
| 2022-05-26 | 4.750 | 4.800 | 4.640 | 4.790 | 4.790 | 4,882,740 |
| 2022-05-25 | 4.580 | 4.770 | 4.550 | 4.740 | 4.740 | 5,027,140 |
| 2022-05-24 | 4.890 | 4.910 | 4.590 | 4.600 | 4.600 | 5,744,400 |
| 2022-05-23 | 4.940 | 4.960 | 4.810 | 4.890 | 4.890 | 5,600,880 |
| 2022-05-20 | 4.860 | 4.870 | 4.760 | 4.810 | 4.810 | 4,710,460 |
| 2022-05-19 | 4.640 | 4.860 | 4.620 | 4.840 | 4.840 | 7,545,503 |
| 2022-05-18 | 4.640 | 4.910 | 4.640 | 4.730 | 4.730 | 6,492,880 |
| 2022-05-17 | 4.750 | 4.760 | 4.580 | 4.640 | 4.640 | 3,806,080 |
| 2022-05-16 | 4.660 | 4.750 | 4.640 | 4.720 | 4.720 | 5,091,832 |
| 2022-05-13 | 4.670 | 4.720 | 4.590 | 4.650 | 4.650 | 3,588,719 |
| 2022-05-12 | 4.670 | 4.770 | 4.570 | 4.660 | 4.660 | 5,429,779 |
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.