Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.680 | 7.680 | 7.340 | 7.420 | 7.420 | 7,761,160 |
| 2026-01-19 | 7.490 | 7.570 | 7.430 | 7.560 | 7.560 | 7,678,235 |
| 2026-01-16 | 7.600 | 7.710 | 7.430 | 7.570 | 7.570 | 7,655,900 |
| 2026-01-15 | 7.720 | 7.720 | 7.540 | 7.620 | 7.620 | 9,115,680 |
| 2026-01-14 | 7.680 | 7.890 | 7.580 | 7.790 | 7.790 | 13,050,320 |
| 2026-01-13 | 7.960 | 8.000 | 7.670 | 7.720 | 7.720 | 11,560,900 |
| 2026-01-12 | 7.630 | 7.950 | 7.580 | 7.920 | 7.920 | 14,119,664 |
| 2026-01-09 | 7.500 | 7.660 | 7.430 | 7.540 | 7.540 | 8,283,080 |
| 2026-01-08 | 7.420 | 7.540 | 7.400 | 7.450 | 7.450 | 5,893,860 |
| 2026-01-07 | 7.490 | 7.560 | 7.350 | 7.420 | 7.420 | 6,118,160 |
| 2026-01-06 | 7.510 | 7.670 | 7.480 | 7.520 | 7.520 | 5,589,960 |
| 2026-01-05 | 7.590 | 7.830 | 7.480 | 7.510 | 7.510 | 7,493,200 |
| 2025-12-31 | 7.400 | 7.630 | 7.290 | 7.620 | 7.620 | 9,872,478 |
| 2025-12-30 | 7.620 | 7.660 | 7.360 | 7.400 | 7.400 | 10,882,140 |
| 2025-12-29 | 7.650 | 7.770 | 7.540 | 7.620 | 7.620 | 7,933,760 |
| 2025-12-26 | 7.290 | 7.720 | 7.290 | 7.660 | 7.660 | 16,436,080 |
| 2025-12-25 | 7.380 | 7.420 | 7.260 | 7.300 | 7.300 | 7,074,011 |
| 2025-12-24 | 7.090 | 7.450 | 7.090 | 7.370 | 7.370 | 12,271,220 |
| 2025-12-23 | 6.990 | 7.220 | 6.890 | 7.130 | 7.130 | 8,742,709 |
| 2025-12-22 | 6.890 | 7.050 | 6.850 | 6.980 | 6.980 | 6,891,620 |
| 2025-12-19 | 6.850 | 6.910 | 6.740 | 6.900 | 6.900 | 4,254,120 |
| 2025-12-18 | 6.680 | 6.910 | 6.650 | 6.850 | 6.850 | 4,871,880 |
| 2025-12-17 | 6.650 | 6.760 | 6.500 | 6.730 | 6.730 | 5,836,500 |
| 2025-12-16 | 6.840 | 6.840 | 6.610 | 6.620 | 6.620 | 5,978,900 |
| 2025-12-15 | 6.850 | 6.940 | 6.610 | 6.840 | 6.840 | 6,202,540 |
| 2025-12-12 | 6.940 | 7.020 | 6.800 | 6.840 | 6.840 | 6,379,580 |
| 2025-12-11 | 7.100 | 7.110 | 6.880 | 6.900 | 6.900 | 7,523,600 |
| 2025-12-10 | 7.180 | 7.190 | 7.050 | 7.080 | 7.080 | 6,757,140 |
| 2025-12-09 | 7.160 | 7.240 | 7.120 | 7.190 | 7.190 | 6,324,700 |
| 2025-12-08 | 7.150 | 7.240 | 7.120 | 7.160 | 7.160 | 6,722,180 |
| 2025-12-05 | 7.040 | 7.140 | 6.940 | 7.120 | 7.120 | 5,667,440 |
| 2025-12-04 | 7.120 | 7.130 | 6.950 | 7.020 | 7.020 | 6,764,700 |
| 2025-12-03 | 7.320 | 7.350 | 7.070 | 7.120 | 7.120 | 10,150,300 |
| 2025-12-02 | 7.400 | 7.400 | 7.270 | 7.350 | 7.350 | 10,759,042 |
| 2025-12-01 | 7.430 | 7.450 | 7.260 | 7.400 | 7.400 | 19,195,984 |
| 2025-11-28 | 7.370 | 7.590 | 7.230 | 7.580 | 7.580 | 23,027,893 |
| 2025-11-27 | 7.070 | 7.450 | 7.000 | 7.410 | 7.410 | 15,787,700 |
| 2025-11-26 | 7.230 | 7.300 | 7.060 | 7.070 | 7.070 | 6,106,000 |
| 2025-11-25 | 7.130 | 7.270 | 7.100 | 7.230 | 7.230 | 6,477,420 |
| 2025-11-24 | 6.950 | 7.140 | 6.900 | 7.130 | 7.130 | 8,207,600 |
| 2025-11-21 | 7.050 | 7.230 | 6.890 | 6.930 | 6.930 | 8,811,940 |
| 2025-11-20 | 7.250 | 7.250 | 7.020 | 7.150 | 7.150 | 6,475,140 |
| 2025-11-19 | 7.400 | 7.440 | 7.150 | 7.160 | 7.160 | 7,239,800 |
| 2025-11-18 | 7.430 | 7.430 | 7.310 | 7.400 | 7.400 | 6,850,620 |
| 2025-11-17 | 7.250 | 7.500 | 7.150 | 7.430 | 7.430 | 9,818,742 |
| 2025-11-14 | 7.150 | 7.300 | 7.150 | 7.180 | 7.180 | 6,781,940 |
| 2025-11-13 | 7.280 | 7.300 | 7.150 | 7.210 | 7.210 | 7,290,980 |
| 2025-11-12 | 7.300 | 7.330 | 7.210 | 7.260 | 7.260 | 4,262,080 |
| 2025-11-11 | 7.300 | 7.350 | 7.240 | 7.300 | 7.300 | 4,283,900 |
| 2025-11-10 | 7.200 | 7.330 | 7.190 | 7.300 | 7.300 | 5,277,540 |
| 2025-11-07 | 7.210 | 7.270 | 7.130 | 7.200 | 7.200 | 4,461,800 |
| 2025-11-06 | 7.310 | 7.360 | 7.210 | 7.220 | 7.220 | 4,854,200 |
| 2025-11-05 | 7.200 | 7.420 | 7.170 | 7.330 | 7.330 | 8,194,000 |
| 2025-11-04 | 7.220 | 7.280 | 7.140 | 7.250 | 7.250 | 5,186,840 |
| 2025-11-03 | 7.100 | 7.250 | 7.070 | 7.250 | 7.250 | 7,508,840 |
| 2025-10-31 | 6.960 | 7.110 | 6.890 | 7.060 | 7.060 | 7,286,460 |
| 2025-10-30 | 7.010 | 7.040 | 6.860 | 6.920 | 6.920 | 6,345,440 |
| 2025-10-29 | 7.200 | 7.200 | 6.970 | 7.000 | 7.000 | 9,873,216 |
| 2025-10-28 | 7.200 | 7.270 | 7.140 | 7.230 | 7.230 | 6,439,799 |
| 2025-10-27 | 7.220 | 7.250 | 7.090 | 7.190 | 7.190 | 7,127,720 |
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.