Beijing Hanyi Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27.500 | 28.190 | 27.140 | 28.080 | 27.518 | 1,989,400 |
| 2024-04-26 | 26.450 | 27.500 | 26.450 | 27.140 | 26.596 | 2,585,364 |
| 2024-04-25 | 26.200 | 26.760 | 25.910 | 26.550 | 26.018 | 2,240,900 |
| 2024-04-24 | 25.320 | 26.850 | 25.320 | 26.580 | 26.048 | 3,149,300 |
| 2024-04-23 | 25.150 | 25.800 | 24.810 | 25.320 | 24.813 | 2,213,038 |
| 2024-04-22 | 25.260 | 25.790 | 24.210 | 25.600 | 25.087 | 1,980,409 |
| 2024-04-19 | 25.990 | 26.140 | 25.130 | 25.520 | 25.009 | 1,955,833 |
| 2024-04-18 | 26.210 | 26.640 | 25.300 | 26.100 | 25.577 | 2,379,283 |
| 2024-04-17 | 23.950 | 26.290 | 23.950 | 26.200 | 25.675 | 4,057,636 |
| 2024-04-16 | 26.010 | 26.010 | 23.460 | 23.470 | 23.000 | 3,674,374 |
| 2024-04-15 | 27.280 | 27.590 | 25.500 | 26.020 | 25.499 | 2,911,500 |
| 2024-04-12 | 27.500 | 27.990 | 27.150 | 27.270 | 26.724 | 1,601,459 |
| 2024-04-11 | 27.640 | 28.260 | 27.470 | 27.590 | 27.037 | 1,868,214 |
| 2024-04-10 | 28.750 | 28.890 | 27.270 | 27.670 | 27.116 | 2,432,159 |
| 2024-04-09 | 28.660 | 29.320 | 28.010 | 28.670 | 28.096 | 2,849,742 |
| 2024-04-08 | 29.140 | 29.570 | 27.820 | 28.990 | 28.409 | 3,575,286 |
| 2024-04-03 | 30.060 | 30.080 | 28.530 | 28.920 | 28.341 | 2,817,505 |
| 2024-04-02 | 31.110 | 31.480 | 29.880 | 30.180 | 29.575 | 2,385,779 |
| 2024-04-01 | 30.430 | 31.190 | 30.430 | 31.090 | 30.467 | 2,271,815 |
| 2024-03-29 | 30.250 | 30.590 | 29.350 | 30.430 | 29.820 | 1,580,400 |
| 2024-03-28 | 28.960 | 30.970 | 28.870 | 30.350 | 29.742 | 3,622,651 |
| 2024-03-27 | 31.610 | 31.650 | 28.910 | 28.960 | 28.380 | 3,850,229 |
| 2024-03-26 | 32.790 | 33.090 | 30.840 | 31.610 | 30.977 | 4,645,105 |
| 2024-03-25 | 35.510 | 35.850 | 32.710 | 32.880 | 32.221 | 5,532,308 |
| 2024-03-22 | 35.580 | 36.170 | 33.890 | 35.500 | 34.789 | 8,413,387 |
| 2024-03-21 | 35.600 | 36.850 | 34.920 | 36.300 | 35.573 | 10,810,316 |
| 2024-03-20 | 32.930 | 35.280 | 32.660 | 34.320 | 33.633 | 8,995,757 |
| 2024-03-19 | 32.580 | 33.350 | 32.420 | 32.930 | 32.270 | 5,213,195 |
| 2024-03-18 | 32.000 | 32.800 | 31.660 | 32.600 | 31.947 | 3,863,484 |
| 2024-03-15 | 31.520 | 31.950 | 31.150 | 31.840 | 31.202 | 2,865,643 |
| 2024-03-14 | 32.210 | 32.290 | 31.250 | 31.770 | 31.134 | 3,580,031 |
| 2024-03-13 | 31.640 | 33.650 | 31.640 | 32.570 | 31.918 | 6,408,337 |
| 2024-03-12 | 31.370 | 32.100 | 31.000 | 31.590 | 30.957 | 3,293,505 |
| 2024-03-11 | 30.600 | 31.260 | 30.000 | 31.210 | 30.585 | 2,737,987 |
| 2024-03-08 | 30.070 | 30.980 | 29.700 | 30.600 | 29.987 | 3,401,319 |
| 2024-03-07 | 31.860 | 31.990 | 30.280 | 30.320 | 29.713 | 3,908,504 |
| 2024-03-06 | 32.000 | 32.390 | 31.150 | 31.630 | 30.996 | 3,302,668 |
| 2024-03-05 | 31.880 | 33.200 | 31.580 | 32.080 | 31.437 | 4,807,982 |
| 2024-03-04 | 32.320 | 32.880 | 31.020 | 32.200 | 31.555 | 3,818,484 |
| 2024-03-01 | 31.990 | 32.590 | 31.130 | 32.010 | 31.369 | 4,469,828 |
| 2024-02-29 | 29.790 | 31.980 | 29.350 | 31.760 | 31.124 | 3,844,417 |
| 2024-02-28 | 33.290 | 33.880 | 29.690 | 30.200 | 29.595 | 5,786,088 |
| 2024-02-27 | 32.070 | 33.550 | 31.600 | 33.490 | 32.819 | 5,309,854 |
| 2024-02-26 | 31.900 | 33.330 | 31.000 | 32.390 | 31.741 | 5,909,368 |
| 2024-02-23 | 30.560 | 32.450 | 30.090 | 32.020 | 31.379 | 7,578,107 |
| 2024-02-22 | 29.650 | 30.400 | 29.280 | 30.360 | 29.752 | 4,700,620 |
| 2024-02-21 | 28.930 | 30.660 | 28.200 | 29.590 | 28.997 | 6,425,916 |
| 2024-02-20 | 30.020 | 31.470 | 29.310 | 29.520 | 28.929 | 8,951,976 |
| 2024-02-19 | 27.310 | 29.320 | 26.790 | 29.320 | 28.733 | 4,808,019 |
| 2024-02-08 | 21.000 | 25.070 | 20.500 | 24.430 | 23.941 | 6,699,064 |
| 2024-02-07 | 22.960 | 22.960 | 20.060 | 20.900 | 20.481 | 6,492,078 |
| 2024-02-06 | 21.200 | 23.590 | 20.240 | 22.860 | 22.402 | 4,813,089 |
| 2024-02-05 | 26.400 | 26.640 | 21.540 | 22.020 | 21.579 | 5,960,680 |
| 2024-02-02 | 28.070 | 28.820 | 25.300 | 26.400 | 25.871 | 3,681,371 |
| 2024-02-01 | 27.380 | 28.980 | 26.660 | 28.300 | 27.733 | 3,539,738 |
| 2024-01-31 | 29.200 | 29.380 | 27.100 | 27.160 | 26.616 | 3,441,387 |
| 2024-01-30 | 29.580 | 30.350 | 29.110 | 29.200 | 28.615 | 2,867,571 |
| 2024-01-29 | 31.850 | 31.890 | 29.710 | 29.710 | 29.115 | 2,465,205 |
| 2024-01-26 | 32.150 | 32.500 | 31.310 | 31.340 | 30.712 | 2,495,931 |
| 2024-01-25 | 30.860 | 32.290 | 30.480 | 32.130 | 31.486 | 2,802,900 |
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.