Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.990 | 8.260 | 6.910 | 7.830 | 7.830 | 76,186,746 |
| 2024-10-28 | 6.480 | 6.880 | 6.460 | 6.880 | 6.880 | 20,697,240 |
| 2024-10-25 | 6.410 | 6.620 | 6.400 | 6.500 | 6.500 | 12,403,420 |
| 2024-10-24 | 6.430 | 6.430 | 6.310 | 6.360 | 6.360 | 8,549,540 |
| 2024-10-23 | 6.400 | 6.630 | 6.320 | 6.450 | 6.450 | 16,821,156 |
| 2024-10-22 | 6.410 | 6.430 | 6.220 | 6.380 | 6.380 | 15,142,120 |
| 2024-10-21 | 6.200 | 6.570 | 6.110 | 6.460 | 6.460 | 20,810,520 |
| 2024-10-18 | 6.000 | 6.270 | 5.950 | 6.140 | 6.140 | 14,803,469 |
| 2024-10-17 | 6.000 | 6.170 | 6.000 | 6.000 | 6.000 | 11,765,988 |
| 2024-10-16 | 5.950 | 6.110 | 5.930 | 5.990 | 5.990 | 11,142,524 |
| 2024-10-15 | 6.240 | 6.320 | 6.010 | 6.040 | 6.040 | 18,237,858 |
| 2024-10-14 | 6.160 | 6.330 | 5.860 | 6.310 | 6.310 | 18,899,722 |
| 2024-10-11 | 6.050 | 6.470 | 5.900 | 6.200 | 6.200 | 20,081,280 |
| 2024-10-10 | 6.070 | 6.310 | 5.950 | 6.050 | 6.050 | 15,066,798 |
| 2024-10-09 | 6.840 | 6.870 | 6.010 | 6.030 | 6.030 | 30,797,260 |
| 2024-10-08 | 7.540 | 7.540 | 6.400 | 7.190 | 7.190 | 48,405,556 |
| 2024-09-30 | 5.880 | 6.310 | 5.660 | 6.290 | 6.290 | 32,072,590 |
| 2024-09-27 | 5.150 | 5.490 | 5.120 | 5.490 | 5.490 | 20,185,660 |
| 2024-09-26 | 5.010 | 5.110 | 4.950 | 5.100 | 5.100 | 11,501,920 |
| 2024-09-25 | 5.040 | 5.170 | 5.010 | 5.010 | 5.010 | 13,930,000 |
| 2024-09-24 | 4.940 | 5.050 | 4.880 | 5.050 | 5.050 | 10,108,840 |
| 2024-09-23 | 5.000 | 5.010 | 4.880 | 4.920 | 4.920 | 8,036,000 |
| 2024-09-20 | 5.050 | 5.140 | 4.950 | 4.970 | 4.970 | 11,412,900 |
| 2024-09-19 | 5.000 | 5.200 | 4.910 | 5.080 | 5.080 | 15,118,216 |
| 2024-09-18 | 4.900 | 5.180 | 4.870 | 5.030 | 5.030 | 15,155,620 |
| 2024-09-13 | 5.120 | 5.240 | 4.930 | 4.950 | 4.950 | 21,712,080 |
| 2024-09-12 | 4.840 | 5.120 | 4.780 | 5.120 | 5.120 | 26,498,936 |
| 2024-09-11 | 4.760 | 5.070 | 4.720 | 4.840 | 4.840 | 23,161,880 |
| 2024-09-10 | 4.620 | 4.770 | 4.520 | 4.760 | 4.760 | 10,433,580 |
| 2024-09-09 | 4.540 | 4.590 | 4.420 | 4.580 | 4.580 | 4,894,320 |
| 2024-09-06 | 4.650 | 4.750 | 4.500 | 4.510 | 4.510 | 7,498,080 |
| 2024-09-05 | 4.640 | 4.700 | 4.600 | 4.680 | 4.680 | 4,865,820 |
| 2024-09-04 | 4.660 | 4.700 | 4.590 | 4.610 | 4.610 | 5,064,640 |
| 2024-09-03 | 4.680 | 4.720 | 4.580 | 4.700 | 4.700 | 8,562,560 |
| 2024-09-02 | 4.730 | 4.780 | 4.630 | 4.640 | 4.640 | 9,730,200 |
| 2024-08-30 | 4.550 | 4.830 | 4.550 | 4.750 | 4.750 | 16,096,440 |
| 2024-08-29 | 4.480 | 4.610 | 4.440 | 4.610 | 4.610 | 4,358,300 |
| 2024-08-28 | 4.420 | 4.550 | 4.360 | 4.480 | 4.480 | 4,268,620 |
| 2024-08-27 | 4.520 | 4.550 | 4.410 | 4.430 | 4.430 | 4,993,300 |
| 2024-08-26 | 4.550 | 4.580 | 4.420 | 4.560 | 4.560 | 4,699,259 |
| 2024-08-23 | 4.460 | 4.650 | 4.410 | 4.560 | 4.560 | 8,728,800 |
| 2024-08-22 | 4.620 | 4.690 | 4.430 | 4.460 | 4.460 | 6,568,300 |
| 2024-08-21 | 4.700 | 4.740 | 4.500 | 4.610 | 4.610 | 8,699,060 |
| 2024-08-20 | 4.610 | 4.840 | 4.560 | 4.740 | 4.740 | 15,466,480 |
| 2024-08-19 | 4.660 | 4.730 | 4.580 | 4.610 | 4.610 | 5,034,860 |
| 2024-08-16 | 4.640 | 4.710 | 4.560 | 4.700 | 4.700 | 7,225,702 |
| 2024-08-15 | 4.430 | 4.620 | 4.390 | 4.610 | 4.610 | 7,454,642 |
| 2024-08-14 | 4.380 | 4.480 | 4.360 | 4.430 | 4.430 | 3,295,300 |
| 2024-08-13 | 4.330 | 4.420 | 4.310 | 4.410 | 4.410 | 3,067,300 |
| 2024-08-12 | 4.480 | 4.480 | 4.320 | 4.350 | 4.350 | 5,739,380 |
| 2024-08-09 | 4.610 | 4.700 | 4.450 | 4.490 | 4.490 | 6,939,600 |
| 2024-08-08 | 4.580 | 4.730 | 4.470 | 4.650 | 4.650 | 7,433,602 |
| 2024-08-07 | 4.740 | 4.750 | 4.560 | 4.580 | 4.580 | 8,157,740 |
| 2024-08-06 | 4.600 | 4.800 | 4.460 | 4.750 | 4.750 | 13,862,640 |
| 2024-08-05 | 4.460 | 4.950 | 4.420 | 4.700 | 4.700 | 18,268,140 |
| 2024-08-02 | 4.510 | 4.650 | 4.450 | 4.510 | 4.510 | 5,242,580 |
| 2024-08-01 | 4.560 | 4.700 | 4.540 | 4.560 | 4.560 | 7,869,870 |
| 2024-07-31 | 4.470 | 4.580 | 4.450 | 4.560 | 4.560 | 7,885,380 |
| 2024-07-30 | 4.360 | 4.510 | 4.350 | 4.500 | 4.500 | 6,289,400 |
| 2024-07-29 | 4.390 | 4.440 | 4.330 | 4.380 | 4.380 | 5,677,204 |
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.