Beijing Hanbang Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.