Beijing Hanyi Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.380 | 22.560 | 22.050 | 22.480 | 22.339 | 882,080 |
| 2024-07-25 | 22.300 | 22.430 | 21.520 | 22.090 | 21.951 | 769,495 |
| 2024-07-24 | 22.300 | 22.550 | 21.780 | 21.910 | 21.772 | 1,010,500 |
| 2024-07-23 | 23.000 | 23.360 | 22.310 | 22.380 | 22.239 | 1,401,900 |
| 2024-07-22 | 23.110 | 23.590 | 22.900 | 23.160 | 23.014 | 1,993,856 |
| 2024-07-19 | 22.350 | 22.680 | 22.100 | 22.580 | 22.438 | 1,324,600 |
| 2024-07-18 | 21.850 | 22.520 | 20.930 | 22.350 | 22.210 | 2,331,900 |
| 2024-07-17 | 22.490 | 22.670 | 21.960 | 21.960 | 21.822 | 1,189,200 |
| 2024-07-16 | 22.410 | 22.760 | 22.180 | 22.530 | 22.388 | 987,800 |
| 2024-07-15 | 22.950 | 22.990 | 22.260 | 22.410 | 22.269 | 976,959 |
| 2024-07-12 | 23.220 | 23.490 | 22.930 | 22.940 | 22.796 | 997,159 |
| 2024-07-11 | 22.990 | 23.490 | 22.990 | 23.290 | 23.144 | 1,290,100 |
| 2024-07-10 | 22.590 | 23.200 | 22.320 | 22.760 | 22.617 | 1,140,310 |
| 2024-07-09 | 22.440 | 22.950 | 21.860 | 22.870 | 22.726 | 1,449,504 |
| 2024-07-08 | 22.970 | 23.270 | 22.310 | 22.330 | 22.190 | 1,368,101 |
| 2024-07-05 | 22.970 | 23.380 | 22.500 | 22.970 | 22.826 | 1,290,955 |
| 2024-07-04 | 24.110 | 24.110 | 22.930 | 22.970 | 22.826 | 1,432,500 |
| 2024-07-03 | 24.610 | 24.610 | 23.690 | 23.840 | 23.690 | 1,625,100 |
| 2024-07-02 | 23.950 | 25.250 | 23.950 | 24.610 | 24.455 | 2,305,071 |
| 2024-07-01 | 24.130 | 24.270 | 23.530 | 23.950 | 23.800 | 1,481,804 |
| 2024-06-28 | 24.210 | 24.830 | 24.000 | 24.130 | 23.978 | 2,028,400 |
| 2024-06-27 | 25.100 | 25.550 | 24.500 | 24.520 | 24.366 | 2,490,367 |
| 2024-06-26 | 23.740 | 25.180 | 23.380 | 25.160 | 25.002 | 3,575,060 |
| 2024-06-25 | 24.120 | 24.680 | 23.200 | 23.830 | 23.680 | 3,218,560 |
| 2024-06-24 | 25.630 | 25.760 | 24.140 | 24.500 | 24.346 | 5,096,560 |
| 2024-06-21 | 25.750 | 27.070 | 24.780 | 26.690 | 26.522 | 6,399,904 |
| 2024-06-20 | 26.200 | 26.720 | 25.310 | 25.520 | 25.360 | 3,497,124 |
| 2024-06-19 | 26.800 | 27.200 | 26.140 | 26.350 | 26.184 | 4,156,091 |
| 2024-06-18 | 26.100 | 27.220 | 25.800 | 27.110 | 26.940 | 6,352,787 |
| 2024-06-17 | 24.810 | 27.980 | 24.350 | 26.640 | 26.473 | 7,348,168 |
| 2024-06-14 | 23.750 | 25.250 | 23.370 | 24.840 | 24.684 | 3,903,930 |
| 2024-06-13 | 23.970 | 24.420 | 23.430 | 23.710 | 23.561 | 1,893,284 |
| 2024-06-12 | 23.140 | 23.850 | 23.060 | 23.570 | 23.422 | 1,690,810 |
| 2024-06-11 | 22.620 | 23.280 | 21.850 | 23.000 | 22.855 | 1,502,920 |
| 2024-06-07 | 22.600 | 23.030 | 22.280 | 22.610 | 22.468 | 1,650,900 |
| 2024-06-06 | 23.750 | 23.880 | 21.950 | 22.300 | 22.160 | 2,525,500 |
| 2024-06-05 | 24.080 | 24.340 | 23.620 | 23.670 | 23.521 | 1,383,800 |
| 2024-06-04 | 24.700 | 24.840 | 23.610 | 24.090 | 23.939 | 1,654,588 |
| 2024-06-03 | 25.290 | 25.840 | 24.620 | 24.850 | 24.694 | 1,747,635 |
| 2024-05-31 | 25.030 | 25.730 | 25.010 | 25.380 | 25.221 | 1,612,331 |
| 2024-05-30 | 25.180 | 25.470 | 24.640 | 24.980 | 24.823 | 979,968 |
| 2024-05-29 | 25.040 | 26.090 | 24.840 | 25.210 | 25.052 | 1,479,928 |
| 2024-05-28 | 25.700 | 25.900 | 25.140 | 25.300 | 24.793 | 990,532 |
| 2024-05-27 | 25.760 | 25.860 | 24.860 | 25.800 | 25.283 | 1,333,300 |
| 2024-05-24 | 26.340 | 26.600 | 25.570 | 25.580 | 25.068 | 1,335,732 |
| 2024-05-23 | 26.960 | 27.250 | 26.380 | 26.570 | 26.038 | 1,620,421 |
| 2024-05-22 | 27.730 | 27.790 | 26.420 | 27.090 | 26.547 | 2,274,900 |
| 2024-05-21 | 27.700 | 28.120 | 27.410 | 27.780 | 27.224 | 1,542,200 |
| 2024-05-20 | 26.880 | 27.940 | 26.640 | 27.780 | 27.224 | 2,098,100 |
| 2024-05-17 | 26.590 | 27.000 | 26.200 | 26.880 | 26.342 | 1,352,100 |
| 2024-05-16 | 26.390 | 26.950 | 26.260 | 26.580 | 26.048 | 1,506,448 |
| 2024-05-15 | 26.670 | 27.000 | 26.220 | 26.250 | 25.724 | 1,399,693 |
| 2024-05-14 | 25.940 | 27.120 | 25.900 | 26.670 | 26.136 | 1,763,400 |
| 2024-05-13 | 26.030 | 26.550 | 25.390 | 25.890 | 25.371 | 1,523,406 |
| 2024-05-10 | 27.140 | 27.460 | 26.250 | 26.490 | 25.959 | 1,729,168 |
| 2024-05-09 | 27.200 | 27.310 | 26.980 | 27.180 | 26.636 | 1,200,363 |
| 2024-05-08 | 27.540 | 27.700 | 26.840 | 26.920 | 26.381 | 1,647,800 |
| 2024-05-07 | 27.660 | 28.250 | 27.370 | 27.540 | 26.988 | 1,664,890 |
| 2024-05-06 | 28.250 | 28.550 | 27.620 | 27.700 | 27.145 | 1,689,500 |
| 2024-04-30 | 27.900 | 28.450 | 27.380 | 27.810 | 27.253 | 1,788,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1020 CNY |
| 2025-05-28 | 0.1020 CNY |
| 2024-05-29 | 0.3500 CNY |
| 2023-05-23 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.