Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.230 | 7.380 | 7.220 | 7.240 | 7.240 | 6,776,913 |
| 2025-04-24 | 7.250 | 7.310 | 7.120 | 7.250 | 7.250 | 9,627,660 |
| 2025-04-23 | 7.210 | 7.580 | 7.210 | 7.280 | 7.280 | 10,617,920 |
| 2025-04-22 | 7.320 | 7.450 | 7.170 | 7.200 | 7.200 | 7,796,500 |
| 2025-04-21 | 7.070 | 7.290 | 7.010 | 7.250 | 7.250 | 7,718,720 |
| 2025-04-18 | 7.050 | 7.240 | 6.980 | 7.070 | 7.070 | 8,487,698 |
| 2025-04-17 | 7.170 | 7.270 | 7.060 | 7.080 | 7.080 | 7,891,900 |
| 2025-04-16 | 7.430 | 7.430 | 7.060 | 7.210 | 7.210 | 11,530,538 |
| 2025-04-15 | 7.560 | 7.630 | 7.330 | 7.420 | 7.420 | 10,587,640 |
| 2025-04-14 | 7.780 | 7.830 | 7.500 | 7.560 | 7.560 | 13,188,273 |
| 2025-04-11 | 7.300 | 7.850 | 7.170 | 7.500 | 7.500 | 19,500,820 |
| 2025-04-10 | 7.600 | 7.870 | 7.300 | 7.340 | 7.340 | 29,149,800 |
| 2025-04-09 | 6.990 | 7.480 | 6.320 | 7.420 | 7.420 | 33,910,800 |
| 2025-04-08 | 6.190 | 6.930 | 6.190 | 6.660 | 6.660 | 37,362,460 |
| 2025-04-07 | 7.030 | 7.030 | 6.050 | 6.050 | 6.050 | 31,101,200 |
| 2025-04-03 | 7.650 | 7.800 | 7.510 | 7.560 | 7.560 | 19,536,783 |
| 2025-04-02 | 8.110 | 8.160 | 7.690 | 7.750 | 7.750 | 29,184,853 |
| 2025-04-01 | 8.450 | 8.720 | 8.140 | 8.190 | 8.190 | 28,249,790 |
| 2025-03-31 | 9.000 | 9.250 | 8.040 | 8.110 | 8.110 | 41,608,001 |
| 2025-03-28 | 11.500 | 11.530 | 9.820 | 9.820 | 9.820 | 49,630,874 |
| 2025-03-27 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-26 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-25 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-24 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-21 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-20 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-19 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-18 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-17 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-14 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 0 |
| 2025-03-13 | 12.180 | 12.290 | 11.660 | 12.270 | 12.270 | 36,873,453 |
| 2025-03-12 | 10.480 | 12.300 | 10.480 | 12.300 | 12.300 | 46,918,679 |
| 2025-03-11 | 10.050 | 10.470 | 10.050 | 10.250 | 10.250 | 11,545,800 |
| 2025-03-10 | 9.970 | 10.350 | 9.850 | 10.300 | 10.300 | 13,023,167 |
| 2025-03-07 | 10.140 | 10.410 | 10.020 | 10.120 | 10.120 | 10,316,480 |
| 2025-03-06 | 10.000 | 10.450 | 9.830 | 10.160 | 10.160 | 13,667,256 |
| 2025-03-05 | 10.200 | 10.530 | 10.010 | 10.110 | 10.110 | 14,652,328 |
| 2025-03-04 | 10.100 | 10.430 | 10.020 | 10.270 | 10.270 | 14,776,664 |
| 2025-03-03 | 9.700 | 10.590 | 9.500 | 10.400 | 10.400 | 28,801,383 |
| 2025-02-28 | 9.500 | 9.980 | 9.340 | 9.740 | 9.740 | 23,873,653 |
| 2025-02-27 | 9.890 | 9.900 | 9.260 | 9.470 | 9.470 | 20,591,500 |
| 2025-02-26 | 9.140 | 9.790 | 9.110 | 9.790 | 9.790 | 25,712,840 |
| 2025-02-25 | 8.930 | 9.270 | 8.820 | 9.120 | 9.120 | 16,921,085 |
| 2025-02-24 | 9.030 | 9.390 | 8.960 | 9.020 | 9.020 | 14,521,096 |
| 2025-02-21 | 9.140 | 9.220 | 8.860 | 9.070 | 9.070 | 12,431,576 |
| 2025-02-20 | 9.000 | 9.290 | 8.880 | 9.140 | 9.140 | 13,033,729 |
| 2025-02-19 | 8.870 | 9.050 | 8.750 | 9.040 | 9.040 | 10,453,720 |
| 2025-02-18 | 9.080 | 9.220 | 8.760 | 8.830 | 8.830 | 13,235,701 |
| 2025-02-17 | 8.720 | 9.060 | 8.720 | 9.050 | 9.050 | 12,309,500 |
| 2025-02-14 | 8.660 | 8.850 | 8.580 | 8.710 | 8.710 | 6,705,280 |
| 2025-02-13 | 8.890 | 8.940 | 8.640 | 8.650 | 8.650 | 8,623,160 |
| 2025-02-12 | 8.850 | 8.920 | 8.760 | 8.890 | 8.890 | 7,714,394 |
| 2025-02-11 | 8.920 | 9.070 | 8.750 | 8.850 | 8.850 | 10,368,100 |
| 2025-02-10 | 8.740 | 8.880 | 8.600 | 8.840 | 8.840 | 8,408,340 |
| 2025-02-07 | 8.650 | 9.080 | 8.610 | 8.750 | 8.750 | 10,728,260 |
| 2025-02-06 | 8.550 | 8.700 | 8.490 | 8.650 | 8.650 | 7,222,820 |
| 2025-02-05 | 8.110 | 8.710 | 8.110 | 8.600 | 8.600 | 12,182,290 |
| 2025-01-27 | 8.620 | 8.650 | 8.020 | 8.060 | 8.060 | 9,314,080 |
| 2025-01-24 | 8.550 | 8.650 | 8.300 | 8.490 | 8.490 | 9,013,080 |
| 2025-01-23 | 9.050 | 9.080 | 8.550 | 8.600 | 8.600 | 8,118,700 |
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.