Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.930 | 9.010 | 8.770 | 8.820 | 8.820 | 5,050,780 |
| 2025-01-21 | 8.800 | 9.100 | 8.560 | 9.000 | 9.000 | 11,185,471 |
| 2025-01-20 | 9.010 | 9.130 | 8.750 | 8.830 | 8.830 | 9,464,571 |
| 2025-01-17 | 9.070 | 9.340 | 8.810 | 8.830 | 8.830 | 17,103,204 |
| 2025-01-16 | 8.370 | 9.360 | 8.220 | 9.200 | 9.200 | 24,194,548 |
| 2025-01-15 | 8.000 | 8.420 | 7.910 | 8.290 | 8.290 | 12,114,520 |
| 2025-01-14 | 7.570 | 7.980 | 7.570 | 7.960 | 7.960 | 8,219,080 |
| 2025-01-13 | 7.440 | 7.800 | 7.320 | 7.570 | 7.570 | 5,695,900 |
| 2025-01-10 | 7.800 | 7.910 | 7.610 | 7.610 | 7.610 | 5,701,700 |
| 2025-01-09 | 7.610 | 7.950 | 7.510 | 7.840 | 7.840 | 7,674,473 |
| 2025-01-08 | 7.670 | 7.810 | 7.430 | 7.660 | 7.660 | 7,670,242 |
| 2025-01-07 | 7.140 | 7.750 | 7.070 | 7.730 | 7.730 | 11,453,099 |
| 2025-01-06 | 7.070 | 7.160 | 6.720 | 7.070 | 7.070 | 7,570,800 |
| 2025-01-03 | 7.740 | 7.810 | 6.990 | 7.080 | 7.080 | 10,324,180 |
| 2025-01-02 | 7.840 | 8.150 | 7.600 | 7.700 | 7.700 | 11,073,200 |
| 2024-12-31 | 8.050 | 8.050 | 7.820 | 7.850 | 7.850 | 7,710,773 |
| 2024-12-30 | 7.640 | 8.070 | 7.420 | 7.900 | 7.900 | 8,782,260 |
| 2024-12-27 | 7.560 | 7.830 | 7.520 | 7.690 | 7.690 | 7,004,178 |
| 2024-12-26 | 7.380 | 7.680 | 7.290 | 7.560 | 7.560 | 8,359,630 |
| 2024-12-25 | 7.870 | 7.900 | 7.240 | 7.310 | 7.310 | 13,597,770 |
| 2024-12-24 | 7.950 | 8.010 | 7.600 | 7.870 | 7.870 | 10,290,800 |
| 2024-12-23 | 8.380 | 8.430 | 7.700 | 7.750 | 7.750 | 12,753,967 |
| 2024-12-20 | 8.150 | 8.550 | 8.140 | 8.360 | 8.360 | 10,144,400 |
| 2024-12-19 | 8.040 | 8.200 | 7.970 | 8.140 | 8.140 | 8,337,260 |
| 2024-12-18 | 8.310 | 8.380 | 8.010 | 8.130 | 8.130 | 11,889,367 |
| 2024-12-17 | 8.620 | 8.750 | 8.220 | 8.300 | 8.300 | 13,121,680 |
| 2024-12-16 | 8.910 | 9.070 | 8.610 | 8.700 | 8.700 | 14,616,620 |
| 2024-12-13 | 9.090 | 9.350 | 8.940 | 8.990 | 8.990 | 14,926,380 |
| 2024-12-12 | 8.980 | 9.500 | 8.890 | 9.200 | 9.200 | 21,305,063 |
| 2024-12-11 | 8.450 | 9.080 | 8.400 | 9.000 | 9.000 | 22,779,020 |
| 2024-12-10 | 8.790 | 8.800 | 8.410 | 8.440 | 8.440 | 14,329,020 |
| 2024-12-09 | 8.400 | 8.800 | 8.310 | 8.460 | 8.460 | 16,038,100 |
| 2024-12-06 | 8.190 | 8.400 | 8.090 | 8.400 | 8.400 | 15,417,107 |
| 2024-12-05 | 8.120 | 8.200 | 8.030 | 8.130 | 8.130 | 10,033,180 |
| 2024-12-04 | 8.220 | 8.420 | 8.090 | 8.120 | 8.120 | 13,552,782 |
| 2024-12-03 | 8.160 | 8.590 | 8.130 | 8.220 | 8.220 | 18,515,060 |
| 2024-12-02 | 7.770 | 8.200 | 7.760 | 8.200 | 8.200 | 21,947,852 |
| 2024-11-29 | 7.780 | 7.870 | 7.620 | 7.800 | 7.800 | 11,272,336 |
| 2024-11-28 | 7.810 | 8.120 | 7.760 | 7.790 | 7.790 | 15,812,736 |
| 2024-11-27 | 7.740 | 7.990 | 7.390 | 7.810 | 7.810 | 16,657,580 |
| 2024-11-26 | 7.690 | 8.330 | 7.600 | 7.810 | 7.810 | 26,604,360 |
| 2024-11-25 | 7.180 | 7.630 | 7.070 | 7.600 | 7.600 | 17,130,575 |
| 2024-11-22 | 7.400 | 7.460 | 7.060 | 7.080 | 7.080 | 7,984,234 |
| 2024-11-21 | 7.380 | 7.460 | 7.250 | 7.400 | 7.400 | 7,818,634 |
| 2024-11-20 | 7.160 | 7.390 | 7.110 | 7.320 | 7.320 | 10,813,854 |
| 2024-11-19 | 7.120 | 7.190 | 6.920 | 7.160 | 7.160 | 12,283,275 |
| 2024-11-18 | 7.400 | 7.760 | 7.060 | 7.070 | 7.070 | 16,877,212 |
| 2024-11-15 | 7.460 | 7.700 | 7.240 | 7.290 | 7.290 | 13,581,880 |
| 2024-11-14 | 7.600 | 7.870 | 7.450 | 7.540 | 7.540 | 14,064,640 |
| 2024-11-13 | 7.530 | 7.660 | 7.340 | 7.590 | 7.590 | 13,875,900 |
| 2024-11-12 | 7.790 | 8.160 | 7.450 | 7.560 | 7.560 | 25,431,845 |
| 2024-11-11 | 7.700 | 8.050 | 7.700 | 7.860 | 7.860 | 18,459,414 |
| 2024-11-08 | 7.660 | 8.110 | 7.650 | 7.830 | 7.830 | 26,677,080 |
| 2024-11-07 | 7.540 | 7.680 | 7.430 | 7.620 | 7.620 | 13,969,980 |
| 2024-11-06 | 7.740 | 7.800 | 7.390 | 7.560 | 7.560 | 19,956,648 |
| 2024-11-05 | 7.280 | 8.000 | 7.230 | 7.740 | 7.740 | 27,546,291 |
| 2024-11-04 | 7.200 | 7.320 | 7.170 | 7.250 | 7.250 | 14,625,855 |
| 2024-11-01 | 7.860 | 7.970 | 7.280 | 7.360 | 7.360 | 31,433,140 |
| 2024-10-31 | 8.000 | 8.260 | 7.800 | 7.960 | 7.960 | 44,272,216 |
| 2024-10-30 | 7.550 | 8.380 | 7.270 | 8.140 | 8.140 | 66,250,406 |
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.