Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.690 | 7.780 | 7.610 | 7.730 | 7.730 | 4,444,860 |
| 2025-07-23 | 7.750 | 7.770 | 7.670 | 7.690 | 7.690 | 5,220,820 |
| 2025-07-22 | 7.880 | 7.940 | 7.710 | 7.740 | 7.740 | 7,864,125 |
| 2025-07-21 | 7.960 | 7.980 | 7.860 | 7.900 | 7.900 | 6,969,800 |
| 2025-07-18 | 7.840 | 8.080 | 7.840 | 7.960 | 7.960 | 10,462,160 |
| 2025-07-17 | 7.850 | 7.850 | 7.760 | 7.840 | 7.840 | 4,434,300 |
| 2025-07-16 | 7.850 | 7.890 | 7.750 | 7.820 | 7.820 | 7,339,493 |
| 2025-07-15 | 7.810 | 7.850 | 7.650 | 7.730 | 7.730 | 6,493,760 |
| 2025-07-14 | 8.000 | 8.000 | 7.730 | 7.820 | 7.820 | 6,639,760 |
| 2025-07-11 | 7.930 | 7.960 | 7.800 | 7.880 | 7.880 | 8,553,280 |
| 2025-07-10 | 7.730 | 7.890 | 7.630 | 7.880 | 7.880 | 9,139,200 |
| 2025-07-09 | 7.830 | 7.850 | 7.710 | 7.760 | 7.760 | 6,577,300 |
| 2025-07-08 | 7.800 | 8.010 | 7.700 | 7.830 | 7.830 | 9,479,071 |
| 2025-07-07 | 7.710 | 7.900 | 7.580 | 7.800 | 7.800 | 9,415,841 |
| 2025-07-04 | 8.000 | 8.000 | 7.740 | 7.760 | 7.760 | 8,168,500 |
| 2025-07-03 | 7.960 | 8.030 | 7.900 | 7.910 | 7.910 | 6,337,800 |
| 2025-07-02 | 8.070 | 8.070 | 7.840 | 7.930 | 7.930 | 7,797,653 |
| 2025-07-01 | 8.220 | 8.280 | 8.000 | 8.010 | 8.010 | 9,779,873 |
| 2025-06-30 | 8.080 | 8.250 | 8.080 | 8.200 | 8.200 | 7,767,060 |
| 2025-06-27 | 8.120 | 8.240 | 8.080 | 8.100 | 8.100 | 7,553,140 |
| 2025-06-26 | 8.330 | 8.350 | 8.100 | 8.120 | 8.120 | 10,013,690 |
| 2025-06-25 | 8.070 | 8.440 | 8.070 | 8.260 | 8.260 | 13,457,417 |
| 2025-06-24 | 7.910 | 8.120 | 7.900 | 8.110 | 8.110 | 8,829,350 |
| 2025-06-23 | 7.670 | 7.920 | 7.600 | 7.900 | 7.900 | 8,073,900 |
| 2025-06-20 | 7.980 | 7.980 | 7.600 | 7.700 | 7.700 | 8,559,680 |
| 2025-06-19 | 7.900 | 8.140 | 7.900 | 7.920 | 7.920 | 8,949,100 |
| 2025-06-18 | 7.950 | 8.010 | 7.890 | 7.960 | 7.960 | 6,279,220 |
| 2025-06-17 | 7.990 | 8.060 | 7.850 | 7.910 | 7.910 | 6,940,013 |
| 2025-06-16 | 8.030 | 8.160 | 7.930 | 8.000 | 8.000 | 10,086,760 |
| 2025-06-13 | 8.430 | 8.460 | 8.080 | 8.080 | 8.080 | 14,999,680 |
| 2025-06-12 | 8.190 | 8.590 | 8.120 | 8.490 | 8.490 | 20,810,180 |
| 2025-06-11 | 8.200 | 8.340 | 8.130 | 8.180 | 8.180 | 9,593,083 |
| 2025-06-10 | 8.340 | 8.350 | 8.070 | 8.120 | 8.120 | 10,511,060 |
| 2025-06-09 | 8.340 | 8.380 | 8.160 | 8.310 | 8.310 | 10,599,960 |
| 2025-06-06 | 8.310 | 8.500 | 8.230 | 8.340 | 8.340 | 10,479,667 |
| 2025-06-05 | 8.450 | 8.500 | 8.240 | 8.330 | 8.330 | 9,001,980 |
| 2025-06-04 | 8.370 | 8.430 | 8.310 | 8.420 | 8.420 | 8,937,047 |
| 2025-06-03 | 8.490 | 8.620 | 8.370 | 8.380 | 8.380 | 11,232,900 |
| 2025-05-30 | 8.840 | 8.940 | 8.500 | 8.580 | 8.580 | 19,194,993 |
| 2025-05-29 | 8.240 | 9.250 | 8.220 | 9.060 | 9.060 | 29,354,840 |
| 2025-05-28 | 8.350 | 8.430 | 8.200 | 8.240 | 8.240 | 8,256,700 |
| 2025-05-27 | 8.420 | 8.510 | 8.230 | 8.290 | 8.290 | 11,184,420 |
| 2025-05-26 | 8.420 | 8.730 | 8.220 | 8.510 | 8.510 | 17,411,273 |
| 2025-05-23 | 8.570 | 8.690 | 8.450 | 8.510 | 8.510 | 18,005,259 |
| 2025-05-22 | 9.000 | 9.250 | 8.630 | 8.700 | 8.700 | 28,392,340 |
| 2025-05-21 | 8.890 | 9.240 | 8.600 | 9.110 | 9.110 | 33,323,560 |
| 2025-05-20 | 8.630 | 9.410 | 8.610 | 8.890 | 8.890 | 36,968,773 |
| 2025-05-19 | 8.030 | 8.700 | 8.010 | 8.540 | 8.540 | 29,111,820 |
| 2025-05-16 | 8.000 | 8.300 | 7.920 | 8.030 | 8.030 | 9,774,913 |
| 2025-05-15 | 7.960 | 8.110 | 7.790 | 8.000 | 8.000 | 11,100,380 |
| 2025-05-14 | 7.910 | 8.010 | 7.830 | 7.910 | 7.910 | 9,628,280 |
| 2025-05-13 | 8.210 | 8.270 | 7.950 | 7.950 | 7.950 | 16,387,840 |
| 2025-05-12 | 8.150 | 8.330 | 8.060 | 8.180 | 8.180 | 24,151,440 |
| 2025-05-09 | 7.870 | 8.780 | 7.740 | 8.300 | 8.300 | 33,472,087 |
| 2025-05-08 | 7.520 | 7.800 | 7.470 | 7.790 | 7.790 | 11,913,620 |
| 2025-05-07 | 7.640 | 7.770 | 7.430 | 7.520 | 7.520 | 10,734,780 |
| 2025-05-06 | 7.380 | 7.590 | 7.350 | 7.560 | 7.560 | 10,353,379 |
| 2025-04-30 | 7.100 | 7.370 | 7.080 | 7.280 | 7.280 | 8,780,860 |
| 2025-04-29 | 7.120 | 7.170 | 7.000 | 7.080 | 7.080 | 5,312,080 |
| 2025-04-28 | 7.300 | 7.300 | 7.050 | 7.120 | 7.120 | 7,040,360 |
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.