Beijing Hanyi Innovation Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	31.350	31.350	29.600	30.990	30.369	3,303,720
2024-01-23	30.690	31.730	30.500	31.070	30.448	2,895,096
2024-01-22	33.980	33.980	30.700	30.910	30.291	3,583,500
2024-01-19	33.250	34.770	33.240	33.820	33.143	3,782,319
2024-01-18	32.990	33.660	32.130	33.540	32.868	3,341,530
2024-01-17	33.350	34.000	33.120	33.120	32.457	2,441,515
2024-01-16	33.500	33.700	32.700	33.510	32.839	3,095,800
2024-01-15	34.670	34.670	34.670	34.670	33.976	0
2024-01-12	35.670	36.120	34.630	34.670	33.976	3,692,610
2024-01-11	33.910	35.990	33.700	35.940	35.220	4,287,283
2024-01-10	36.000	36.000	33.700	34.070	33.388	4,198,669
2024-01-09	37.950	38.380	36.120	36.380	35.651	4,808,488
2024-01-08	40.020	40.090	37.910	37.910	37.151	5,218,673
2024-01-05	39.740	41.960	39.320	40.400	39.591	9,120,201
2024-01-04	37.980	40.430	37.500	39.040	38.258	5,874,157
2024-01-03	38.760	38.760	37.900	38.400	37.631	2,710,463
2024-01-02	39.530	39.780	38.800	38.960	38.180	2,240,020
2023-12-29	38.860	39.790	38.650	39.750	38.954	2,581,334
2023-12-28	38.570	39.300	37.690	38.940	38.160	3,256,296
2023-12-27	38.570	38.880	38.110	38.570	37.797	2,613,911
2023-12-26	40.000	40.030	37.700	38.560	37.788	3,541,996
2023-12-25	39.410	40.400	38.500	39.970	39.169	3,041,890
2023-12-22	41.550	41.840	39.240	39.480	38.689	4,896,211
2023-12-21	41.210	42.900	39.900	41.950	41.110	4,492,647
2023-12-20	42.210	42.780	41.020	41.440	40.610	3,230,526
2023-12-19	42.470	43.630	41.660	42.170	41.325	3,678,028
2023-12-18	43.850	44.200	42.090	42.410	41.560	4,463,396
2023-12-15	44.970	45.000	41.130	43.730	42.854	6,940,527
2023-12-14	43.530	44.280	42.130	42.810	41.952	7,973,416
2023-12-13	46.410	46.660	43.560	43.800	42.923	12,837,009
2023-12-12	43.890	45.160	43.260	43.560	42.687	8,561,580
2023-12-11	42.410	43.960	42.120	43.470	42.599	7,139,583
2023-12-08	41.870	42.770	41.430	42.530	41.678	6,608,079
2023-12-07	39.850	42.430	39.650	41.910	41.071	6,926,212
2023-12-06	40.140	40.700	39.210	40.110	39.307	2,588,336
2023-12-05	41.700	41.700	39.790	39.860	39.062	3,900,481
2023-12-04	40.600	42.130	40.550	41.760	40.924	4,649,711
2023-12-01	39.240	41.060	38.760	40.900	40.081	4,339,203
2023-11-30	38.710	39.340	38.210	39.250	38.464	3,241,241
2023-11-29	40.710	41.050	38.780	38.980	38.199	5,193,362
2023-11-28	41.690	42.500	40.680	41.060	40.238	3,251,560
2023-11-27	41.500	42.750	41.300	41.910	41.071	2,706,069
2023-11-24	44.010	44.010	41.880	41.880	41.041	4,219,452
2023-11-23	43.110	44.200	42.000	44.120	43.236	5,897,736
2023-11-22	43.550	45.380	43.300	43.770	42.893	7,054,789
2023-11-21	45.130	45.380	43.420	43.800	42.923	8,694,159
2023-11-20	43.000	46.500	42.510	45.540	44.628	10,514,856
2023-11-17	42.900	43.200	42.180	43.200	42.335	5,006,353
2023-11-16	43.280	43.980	42.960	42.960	42.099	6,879,591
2023-11-15	44.480	44.980	43.080	43.350	42.482	9,198,254
2023-11-14	42.890	44.600	42.180	44.460	43.569	12,851,669
2023-11-13	40.800	42.670	40.800	42.400	41.551	7,664,467
2023-11-10	40.810	41.400	40.440	40.550	39.738	3,824,676
2023-11-09	42.640	42.870	41.330	41.590	40.757	6,254,500
2023-11-08	41.630	42.950	41.400	42.010	41.169	9,272,051
2023-11-07	40.930	41.340	40.470	41.100	40.277	4,347,749
2023-11-06	39.910	41.270	39.520	41.000	40.179	5,256,474
2023-11-03	39.150	39.980	38.000	39.310	38.523	3,452,684
2023-11-02	40.800	40.930	39.060	39.090	38.307	4,234,807
2023-11-01	40.880	41.400	40.250	40.510	39.699	4,124,504

← NewerPage 12 of 17 · 1,001 trading daysOlder →

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.