Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.840 | 7.120 | 6.820 | 7.080 | 7.080 | 10,356,000 |
| 2022-02-08 | 6.660 | 6.850 | 6.560 | 6.830 | 6.830 | 10,609,300 |
| 2022-02-07 | 6.880 | 6.960 | 6.470 | 6.670 | 6.670 | 15,985,780 |
| 2022-01-28 | 6.670 | 7.100 | 6.620 | 6.950 | 6.950 | 18,952,360 |
| 2022-01-27 | 7.200 | 7.280 | 6.580 | 6.620 | 6.620 | 23,478,660 |
| 2022-01-26 | 7.300 | 7.480 | 7.000 | 7.290 | 7.290 | 17,823,100 |
| 2022-01-25 | 8.180 | 8.180 | 7.180 | 7.290 | 7.290 | 32,000,867 |
| 2022-01-24 | 7.960 | 8.450 | 7.890 | 8.150 | 8.150 | 24,072,480 |
| 2022-01-21 | 7.870 | 9.240 | 7.870 | 8.230 | 8.230 | 30,318,160 |
| 2022-01-20 | 8.490 | 8.500 | 7.890 | 7.970 | 7.970 | 26,457,140 |
| 2022-01-19 | 8.320 | 8.570 | 8.280 | 8.490 | 8.490 | 16,428,384 |
| 2022-01-18 | 8.660 | 8.740 | 8.330 | 8.360 | 8.360 | 22,648,620 |
| 2022-01-17 | 8.300 | 8.800 | 8.300 | 8.720 | 8.720 | 31,654,580 |
| 2022-01-14 | 8.250 | 8.560 | 8.140 | 8.330 | 8.330 | 21,914,080 |
| 2022-01-13 | 8.390 | 8.580 | 8.190 | 8.360 | 8.360 | 20,555,623 |
| 2022-01-12 | 8.300 | 8.350 | 8.120 | 8.270 | 8.270 | 16,929,060 |
| 2022-01-11 | 8.300 | 8.760 | 8.080 | 8.270 | 8.270 | 34,182,660 |
| 2022-01-10 | 7.680 | 8.030 | 7.540 | 7.880 | 7.880 | 12,925,332 |
| 2022-01-07 | 8.150 | 8.260 | 7.700 | 7.710 | 7.710 | 20,122,580 |
| 2022-01-06 | 8.430 | 8.430 | 8.130 | 8.190 | 8.190 | 15,003,462 |
| 2022-01-05 | 8.340 | 8.410 | 8.100 | 8.390 | 8.390 | 17,948,920 |
| 2022-01-04 | 8.120 | 8.440 | 8.050 | 8.400 | 8.400 | 22,791,008 |
| 2021-12-31 | 8.300 | 8.480 | 8.100 | 8.110 | 8.110 | 18,230,742 |
| 2021-12-30 | 8.410 | 8.660 | 8.230 | 8.240 | 8.240 | 25,357,834 |
| 2021-12-29 | 8.210 | 8.420 | 8.010 | 8.420 | 8.420 | 19,405,934 |
| 2021-12-28 | 7.940 | 8.450 | 7.840 | 8.350 | 8.350 | 25,587,865 |
| 2021-12-27 | 8.140 | 8.220 | 7.830 | 7.940 | 7.940 | 20,203,009 |
| 2021-12-24 | 7.940 | 8.400 | 7.650 | 8.290 | 8.290 | 35,577,367 |
| 2021-12-23 | 8.100 | 8.200 | 7.880 | 7.910 | 7.910 | 12,462,668 |
| 2021-12-22 | 7.870 | 8.260 | 7.780 | 8.050 | 8.050 | 14,219,168 |
| 2021-12-21 | 7.780 | 7.880 | 7.710 | 7.830 | 7.830 | 8,166,047 |
| 2021-12-20 | 7.940 | 8.050 | 7.750 | 7.780 | 7.780 | 9,440,560 |
| 2021-12-17 | 7.820 | 8.080 | 7.820 | 8.010 | 8.010 | 12,564,500 |
| 2021-12-16 | 7.920 | 8.060 | 7.800 | 7.930 | 7.930 | 12,077,380 |
| 2021-12-15 | 7.840 | 8.010 | 7.790 | 7.840 | 7.840 | 16,751,640 |
| 2021-12-14 | 7.780 | 8.500 | 7.740 | 8.050 | 8.050 | 27,042,460 |
| 2021-12-13 | 7.490 | 7.850 | 7.420 | 7.830 | 7.830 | 15,240,700 |
| 2021-12-10 | 7.540 | 7.650 | 7.350 | 7.520 | 7.520 | 8,117,480 |
| 2021-12-09 | 7.470 | 7.600 | 7.400 | 7.490 | 7.490 | 5,386,945 |
| 2021-12-08 | 7.480 | 7.570 | 7.370 | 7.510 | 7.510 | 5,889,265 |
| 2021-12-07 | 7.500 | 7.550 | 7.280 | 7.480 | 7.480 | 7,364,844 |
| 2021-12-06 | 7.600 | 7.650 | 7.370 | 7.400 | 7.400 | 8,740,942 |
| 2021-12-03 | 7.700 | 7.860 | 7.570 | 7.640 | 7.640 | 10,817,640 |
| 2021-12-02 | 8.130 | 8.130 | 7.710 | 7.710 | 7.710 | 14,223,700 |
| 2021-12-01 | 8.040 | 8.150 | 7.830 | 8.110 | 8.110 | 13,958,108 |
| 2021-11-30 | 7.910 | 8.060 | 7.770 | 8.020 | 8.020 | 19,725,263 |
| 2021-11-29 | 8.010 | 8.230 | 7.830 | 7.970 | 7.970 | 24,253,134 |
| 2021-11-26 | 7.700 | 8.890 | 7.700 | 8.230 | 8.230 | 42,021,847 |
| 2021-11-25 | 7.700 | 8.170 | 7.700 | 7.750 | 7.750 | 23,918,856 |
| 2021-11-24 | 7.640 | 8.270 | 7.520 | 7.810 | 7.810 | 30,431,615 |
| 2021-11-23 | 7.160 | 7.840 | 7.040 | 7.740 | 7.740 | 32,006,306 |
| 2021-11-22 | 7.000 | 7.760 | 6.910 | 7.310 | 7.310 | 16,778,850 |
| 2021-11-19 | 7.030 | 7.120 | 6.920 | 7.040 | 7.040 | 4,677,640 |
| 2021-11-18 | 7.040 | 7.090 | 6.860 | 6.930 | 6.930 | 4,300,220 |
| 2021-11-17 | 6.910 | 7.050 | 6.890 | 7.050 | 7.050 | 3,583,776 |
| 2021-11-16 | 7.080 | 7.080 | 6.920 | 6.930 | 6.930 | 3,785,135 |
| 2021-11-15 | 6.860 | 7.070 | 6.830 | 7.050 | 7.050 | 5,064,819 |
| 2021-11-12 | 6.800 | 6.910 | 6.780 | 6.870 | 6.870 | 3,958,400 |
| 2021-11-11 | 6.730 | 6.860 | 6.720 | 6.800 | 6.800 | 3,984,945 |
| 2021-11-10 | 6.830 | 6.840 | 6.690 | 6.760 | 6.760 | 5,068,640 |
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.