Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.650 | 6.780 | 6.620 | 6.700 | 6.700 | 4,483,859 |
| 2021-11-08 | 6.680 | 6.690 | 6.560 | 6.670 | 6.670 | 2,723,160 |
| 2021-11-05 | 6.540 | 6.730 | 6.490 | 6.660 | 6.660 | 5,581,920 |
| 2021-11-04 | 6.490 | 6.600 | 6.470 | 6.530 | 6.530 | 2,328,100 |
| 2021-11-03 | 6.310 | 6.560 | 6.310 | 6.560 | 6.560 | 3,414,440 |
| 2021-11-02 | 6.550 | 6.610 | 6.320 | 6.370 | 6.370 | 3,966,980 |
| 2021-11-01 | 6.480 | 6.590 | 6.390 | 6.530 | 6.530 | 2,679,254 |
| 2021-10-29 | 6.350 | 6.520 | 6.330 | 6.490 | 6.490 | 3,131,754 |
| 2021-10-28 | 6.510 | 6.510 | 6.220 | 6.330 | 6.330 | 5,007,000 |
| 2021-10-27 | 6.560 | 6.570 | 6.400 | 6.500 | 6.500 | 8,706,416 |
| 2021-10-26 | 6.920 | 6.950 | 6.850 | 6.870 | 6.870 | 2,465,060 |
| 2021-10-25 | 7.000 | 7.030 | 6.900 | 6.930 | 6.930 | 3,289,340 |
| 2021-10-22 | 7.000 | 7.050 | 6.960 | 6.970 | 6.970 | 3,300,200 |
| 2021-10-21 | 7.100 | 7.140 | 7.000 | 7.010 | 7.010 | 3,711,700 |
| 2021-10-20 | 7.150 | 7.210 | 7.090 | 7.110 | 7.110 | 3,027,426 |
| 2021-10-19 | 7.130 | 7.210 | 7.090 | 7.110 | 7.110 | 2,842,448 |
| 2021-10-18 | 7.110 | 7.210 | 7.020 | 7.160 | 7.160 | 3,216,367 |
| 2021-10-15 | 7.410 | 7.420 | 7.090 | 7.120 | 7.120 | 7,606,660 |
| 2021-10-14 | 7.310 | 7.530 | 7.150 | 7.490 | 7.490 | 8,449,009 |
← NewerPage 21 of 21 · 1,219 trading days
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.