Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.670 | 4.790 | 4.570 | 4.580 | 4.580 | 5,645,940 |
| 2022-05-10 | 4.560 | 4.670 | 4.510 | 4.660 | 4.660 | 4,995,300 |
| 2022-05-09 | 4.470 | 4.640 | 4.470 | 4.590 | 4.590 | 3,769,800 |
| 2022-05-06 | 4.480 | 4.600 | 4.380 | 4.520 | 4.520 | 4,325,485 |
| 2022-05-05 | 4.550 | 4.620 | 4.410 | 4.570 | 4.570 | 5,249,680 |
| 2022-04-29 | 4.300 | 4.570 | 4.300 | 4.520 | 4.520 | 7,425,438 |
| 2022-04-28 | 4.390 | 4.470 | 4.180 | 4.260 | 4.260 | 7,313,880 |
| 2022-04-27 | 4.270 | 4.490 | 4.140 | 4.460 | 4.460 | 8,199,220 |
| 2022-04-26 | 4.490 | 4.690 | 4.320 | 4.370 | 4.370 | 7,150,010 |
| 2022-04-25 | 5.110 | 5.130 | 4.570 | 4.600 | 4.600 | 11,751,400 |
| 2022-04-22 | 5.260 | 5.300 | 5.060 | 5.140 | 5.140 | 5,861,700 |
| 2022-04-21 | 5.500 | 5.570 | 5.280 | 5.300 | 5.300 | 6,275,900 |
| 2022-04-20 | 5.480 | 5.850 | 5.470 | 5.600 | 5.600 | 8,341,966 |
| 2022-04-19 | 5.500 | 5.620 | 5.450 | 5.550 | 5.550 | 4,092,800 |
| 2022-04-18 | 5.470 | 5.550 | 5.300 | 5.500 | 5.500 | 3,870,200 |
| 2022-04-15 | 5.690 | 5.700 | 5.470 | 5.480 | 5.480 | 6,420,740 |
| 2022-04-14 | 5.760 | 5.830 | 5.700 | 5.740 | 5.740 | 3,004,220 |
| 2022-04-13 | 5.840 | 5.840 | 5.700 | 5.730 | 5.730 | 3,374,340 |
| 2022-04-12 | 5.660 | 5.860 | 5.600 | 5.860 | 5.860 | 4,695,940 |
| 2022-04-11 | 5.810 | 5.830 | 5.600 | 5.640 | 5.640 | 4,883,883 |
| 2022-04-08 | 6.070 | 6.100 | 5.800 | 5.860 | 5.860 | 7,201,283 |
| 2022-04-07 | 6.260 | 6.280 | 6.060 | 6.070 | 6.070 | 5,955,580 |
| 2022-04-06 | 6.120 | 6.320 | 6.110 | 6.300 | 6.300 | 8,060,885 |
| 2022-04-01 | 6.150 | 6.250 | 6.060 | 6.130 | 6.130 | 7,170,985 |
| 2022-03-31 | 6.030 | 6.180 | 5.970 | 6.180 | 6.180 | 7,236,980 |
| 2022-03-30 | 6.000 | 6.080 | 5.980 | 6.030 | 6.030 | 3,179,520 |
| 2022-03-29 | 6.130 | 6.130 | 5.950 | 5.980 | 5.980 | 4,842,576 |
| 2022-03-28 | 6.080 | 6.170 | 6.000 | 6.090 | 6.090 | 4,598,220 |
| 2022-03-25 | 6.060 | 6.180 | 6.060 | 6.110 | 6.110 | 4,409,300 |
| 2022-03-24 | 6.200 | 6.200 | 6.040 | 6.100 | 6.100 | 6,665,560 |
| 2022-03-23 | 6.250 | 6.300 | 6.170 | 6.180 | 6.180 | 6,544,409 |
| 2022-03-22 | 6.360 | 6.400 | 6.190 | 6.280 | 6.280 | 6,630,200 |
| 2022-03-21 | 6.240 | 6.350 | 6.180 | 6.320 | 6.320 | 12,615,044 |
| 2022-03-18 | 5.950 | 6.700 | 5.950 | 6.310 | 6.310 | 20,472,144 |
| 2022-03-17 | 5.950 | 6.090 | 5.880 | 5.990 | 5.990 | 8,146,220 |
| 2022-03-16 | 5.700 | 5.940 | 5.600 | 5.880 | 5.880 | 9,048,280 |
| 2022-03-15 | 5.910 | 6.020 | 5.610 | 5.610 | 5.610 | 8,733,260 |
| 2022-03-14 | 6.160 | 6.310 | 5.950 | 5.960 | 5.960 | 7,427,040 |
| 2022-03-11 | 6.000 | 6.240 | 5.950 | 6.200 | 6.200 | 7,929,320 |
| 2022-03-10 | 6.120 | 6.250 | 6.060 | 6.100 | 6.100 | 7,656,343 |
| 2022-03-09 | 6.210 | 6.270 | 5.750 | 6.000 | 6.000 | 13,433,180 |
| 2022-03-08 | 6.380 | 6.470 | 6.190 | 6.210 | 6.210 | 9,960,262 |
| 2022-03-07 | 6.390 | 6.480 | 6.360 | 6.430 | 6.430 | 5,166,723 |
| 2022-03-04 | 6.530 | 6.590 | 6.430 | 6.450 | 6.450 | 5,892,051 |
| 2022-03-03 | 6.620 | 6.680 | 6.500 | 6.550 | 6.550 | 6,302,780 |
| 2022-03-02 | 6.450 | 6.660 | 6.430 | 6.620 | 6.620 | 7,930,980 |
| 2022-03-01 | 6.470 | 6.520 | 6.410 | 6.510 | 6.510 | 5,740,920 |
| 2022-02-28 | 6.590 | 6.610 | 6.330 | 6.440 | 6.440 | 8,579,800 |
| 2022-02-25 | 6.670 | 6.700 | 6.550 | 6.570 | 6.570 | 9,392,480 |
| 2022-02-24 | 6.850 | 6.920 | 6.470 | 6.580 | 6.580 | 16,733,113 |
| 2022-02-23 | 6.890 | 6.950 | 6.790 | 6.920 | 6.920 | 8,071,640 |
| 2022-02-22 | 6.920 | 7.020 | 6.820 | 6.880 | 6.880 | 9,746,900 |
| 2022-02-21 | 6.750 | 7.010 | 6.700 | 7.000 | 7.000 | 15,310,860 |
| 2022-02-18 | 6.640 | 6.830 | 6.620 | 6.820 | 6.820 | 9,335,260 |
| 2022-02-17 | 6.750 | 6.880 | 6.640 | 6.650 | 6.650 | 10,702,989 |
| 2022-02-16 | 6.760 | 6.890 | 6.720 | 6.780 | 6.780 | 8,206,000 |
| 2022-02-15 | 6.760 | 6.930 | 6.580 | 6.740 | 6.740 | 9,950,800 |
| 2022-02-14 | 6.630 | 6.810 | 6.510 | 6.730 | 6.730 | 7,067,580 |
| 2022-02-11 | 6.980 | 7.000 | 6.700 | 6.730 | 6.730 | 11,438,400 |
| 2022-02-10 | 7.050 | 7.110 | 6.920 | 7.020 | 7.020 | 8,193,240 |
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.