Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.170 | 7.270 | 7.110 | 7.150 | 7.150 | 5,771,620 |
| 2025-10-23 | 7.090 | 7.160 | 7.050 | 7.160 | 7.160 | 6,661,913 |
| 2025-10-22 | 7.100 | 7.160 | 7.030 | 7.080 | 7.080 | 4,473,053 |
| 2025-10-21 | 7.000 | 7.100 | 6.940 | 7.100 | 7.100 | 5,615,220 |
| 2025-10-20 | 6.890 | 6.950 | 6.840 | 6.950 | 6.950 | 5,603,200 |
| 2025-10-17 | 6.900 | 6.940 | 6.750 | 6.770 | 6.770 | 6,305,160 |
| 2025-10-16 | 7.070 | 7.070 | 6.880 | 6.910 | 6.910 | 6,258,980 |
| 2025-10-15 | 6.960 | 7.080 | 6.900 | 7.030 | 7.030 | 5,934,380 |
| 2025-10-14 | 7.080 | 7.200 | 6.900 | 6.960 | 6.960 | 7,739,600 |
| 2025-10-13 | 6.970 | 7.090 | 6.710 | 7.080 | 7.080 | 9,374,336 |
| 2025-10-10 | 7.180 | 7.260 | 7.110 | 7.110 | 7.110 | 8,117,016 |
| 2025-10-09 | 7.320 | 7.360 | 7.170 | 7.200 | 7.200 | 8,541,560 |
| 2025-09-30 | 7.250 | 7.320 | 7.200 | 7.260 | 7.260 | 6,704,600 |
| 2025-09-29 | 7.260 | 7.320 | 7.080 | 7.220 | 7.220 | 8,034,100 |
| 2025-09-26 | 7.320 | 7.410 | 7.220 | 7.260 | 7.260 | 8,256,300 |
| 2025-09-25 | 7.450 | 7.520 | 7.320 | 7.340 | 7.340 | 9,951,980 |
| 2025-09-24 | 7.310 | 7.490 | 7.250 | 7.480 | 7.480 | 13,197,519 |
| 2025-09-23 | 7.680 | 7.700 | 7.140 | 7.350 | 7.350 | 18,436,620 |
| 2025-09-22 | 7.850 | 7.900 | 7.540 | 7.680 | 7.680 | 14,500,056 |
| 2025-09-19 | 7.970 | 8.060 | 7.750 | 7.850 | 7.850 | 13,792,616 |
| 2025-09-18 | 8.390 | 8.530 | 7.930 | 8.020 | 8.020 | 27,649,100 |
| 2025-09-17 | 8.230 | 8.480 | 8.150 | 8.390 | 8.390 | 33,760,043 |
| 2025-09-16 | 7.470 | 8.560 | 7.380 | 8.300 | 8.300 | 54,035,620 |
| 2025-09-15 | 7.390 | 7.480 | 7.300 | 7.450 | 7.450 | 7,524,580 |
| 2025-09-12 | 7.360 | 7.430 | 7.300 | 7.380 | 7.380 | 8,163,320 |
| 2025-09-11 | 7.220 | 7.380 | 7.110 | 7.360 | 7.360 | 8,913,820 |
| 2025-09-10 | 7.210 | 7.440 | 7.160 | 7.230 | 7.230 | 8,202,483 |
| 2025-09-09 | 7.340 | 7.360 | 7.170 | 7.180 | 7.180 | 7,016,280 |
| 2025-09-08 | 7.370 | 7.410 | 7.240 | 7.330 | 7.330 | 8,708,364 |
| 2025-09-05 | 7.300 | 7.400 | 7.140 | 7.350 | 7.350 | 9,158,840 |
| 2025-09-04 | 7.290 | 7.410 | 7.170 | 7.230 | 7.230 | 10,962,864 |
| 2025-09-03 | 7.550 | 7.560 | 7.250 | 7.260 | 7.260 | 10,470,400 |
| 2025-09-02 | 7.800 | 7.820 | 7.430 | 7.520 | 7.520 | 13,549,707 |
| 2025-09-01 | 7.730 | 7.920 | 7.710 | 7.740 | 7.740 | 13,478,160 |
| 2025-08-29 | 7.990 | 8.010 | 7.710 | 7.730 | 7.730 | 15,749,940 |
| 2025-08-28 | 7.960 | 8.100 | 7.620 | 7.990 | 7.990 | 17,201,320 |
| 2025-08-27 | 8.210 | 8.440 | 7.960 | 7.990 | 7.990 | 18,065,940 |
| 2025-08-26 | 8.100 | 8.490 | 8.020 | 8.230 | 8.230 | 16,958,100 |
| 2025-08-25 | 8.240 | 8.330 | 8.070 | 8.120 | 8.120 | 15,633,040 |
| 2025-08-22 | 8.240 | 8.320 | 8.150 | 8.240 | 8.240 | 12,001,460 |
| 2025-08-21 | 8.210 | 8.370 | 8.150 | 8.250 | 8.250 | 13,331,762 |
| 2025-08-20 | 8.160 | 8.190 | 8.030 | 8.190 | 8.190 | 11,584,370 |
| 2025-08-19 | 8.240 | 8.240 | 8.100 | 8.130 | 8.130 | 10,921,240 |
| 2025-08-18 | 8.080 | 8.200 | 8.000 | 8.200 | 8.200 | 14,461,220 |
| 2025-08-15 | 7.720 | 8.070 | 7.710 | 8.010 | 8.010 | 13,057,900 |
| 2025-08-14 | 8.000 | 8.080 | 7.710 | 7.730 | 7.730 | 11,277,500 |
| 2025-08-13 | 8.050 | 8.100 | 7.980 | 8.000 | 8.000 | 9,414,600 |
| 2025-08-12 | 8.050 | 8.110 | 7.920 | 8.050 | 8.050 | 9,775,743 |
| 2025-08-11 | 8.000 | 8.120 | 7.970 | 8.050 | 8.050 | 10,011,464 |
| 2025-08-08 | 8.160 | 8.170 | 7.930 | 7.960 | 7.960 | 10,313,000 |
| 2025-08-07 | 8.210 | 8.280 | 8.120 | 8.150 | 8.150 | 8,739,580 |
| 2025-08-06 | 8.020 | 8.280 | 8.010 | 8.250 | 8.250 | 14,063,293 |
| 2025-08-05 | 7.960 | 8.110 | 7.960 | 8.060 | 8.060 | 12,042,880 |
| 2025-08-04 | 7.820 | 7.940 | 7.750 | 7.930 | 7.930 | 10,365,135 |
| 2025-08-01 | 7.780 | 7.890 | 7.730 | 7.860 | 7.860 | 10,910,100 |
| 2025-07-31 | 7.610 | 7.970 | 7.580 | 7.770 | 7.770 | 14,757,900 |
| 2025-07-30 | 7.710 | 7.720 | 7.500 | 7.610 | 7.610 | 9,185,100 |
| 2025-07-29 | 7.900 | 7.930 | 7.690 | 7.750 | 7.750 | 8,950,735 |
| 2025-07-28 | 7.900 | 7.960 | 7.820 | 7.910 | 7.910 | 8,706,620 |
| 2025-07-25 | 7.720 | 7.910 | 7.680 | 7.880 | 7.880 | 8,627,020 |
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.