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
2023-10-31	41.300	41.970	40.400	41.620	40.786	7,171,897
2023-10-30	38.770	42.320	38.700	41.490	40.659	9,395,030
2023-10-27	39.820	40.250	38.770	39.110	38.327	4,970,743
2023-10-26	39.700	41.150	39.330	40.480	39.669	6,228,630
2023-10-25	39.100	40.850	38.750	40.820	40.002	8,460,073
2023-10-24	37.750	39.440	37.730	39.400	38.611	4,616,311
2023-10-23	37.000	38.970	36.510	38.150	37.386	4,539,108
2023-10-20	37.410	39.260	37.280	37.970	37.209	4,801,908
2023-10-19	37.510	38.870	37.420	37.580	36.827	3,415,852
2023-10-18	39.220	39.220	38.130	38.140	37.376	4,358,911
2023-10-17	39.720	40.460	38.130	40.190	39.385	4,950,589
2023-10-16	40.440	41.420	39.300	39.570	38.777	5,656,013
2023-10-13	40.130	40.420	39.690	40.340	39.532	5,410,457
2023-10-12	41.190	41.190	39.910	40.220	39.414	6,718,579
2023-10-11	42.220	42.770	40.940	41.650	40.816	12,870,534
2023-10-10	40.150	47.900	39.550	44.200	43.315	16,666,330
2023-10-09	39.200	40.970	38.880	40.000	39.199	5,814,055
2023-09-28	38.670	39.340	38.540	39.210	38.425	4,194,071
2023-09-27	38.160	39.300	37.780	38.550	37.778	3,880,194
2023-09-26	37.880	39.180	37.850	38.380	37.611	4,185,655
2023-09-25	37.700	39.000	37.590	38.320	37.552	4,743,010
2023-09-22	36.550	38.040	36.240	38.010	37.249	4,988,717
2023-09-21	36.400	36.810	36.160	36.620	35.886	3,086,690
2023-09-20	36.200	36.840	36.100	36.350	35.622	2,668,079
2023-09-19	38.010	38.040	36.370	36.420	35.690	4,811,070
2023-09-18	37.790	38.390	37.500	38.000	37.239	3,869,908
2023-09-15	38.700	38.900	37.510	37.790	37.033	5,521,401
2023-09-14	41.660	41.660	39.030	39.110	38.327	7,599,627
2023-09-13	43.500	43.500	41.500	41.660	40.826	10,339,568
2023-09-12	44.090	45.980	44.080	45.000	44.099	12,104,311
2023-09-11	50.600	52.800	49.570	50.060	49.057	8,720,506
2023-09-08	58.820	59.960	52.890	57.560	56.407	10,755,314
2023-09-07	47.000	56.640	46.290	56.640	55.505	10,179,279
2023-09-06	46.560	47.200	45.200	47.200	46.255	3,810,006
2023-09-05	44.810	48.060	44.460	47.050	46.108	5,031,321
2023-09-04	45.250	45.470	42.870	45.090	44.187	2,974,026
2023-09-01	46.180	46.550	44.300	44.510	43.618	2,789,396
2023-08-31	47.760	49.870	46.190	46.410	45.480	4,370,104
2023-08-30	44.560	46.680	44.510	46.190	45.265	2,931,607
2023-08-29	40.280	44.800	40.030	44.730	43.834	4,328,932
2023-08-28	48.280	48.980	41.100	41.100	40.277	4,946,163
2023-08-25	45.970	49.230	45.360	45.510	44.598	3,960,326
2023-08-24	46.000	48.500	46.000	47.600	46.647	5,102,661
2023-08-23	46.500	47.500	44.900	46.550	45.618	3,470,506
2023-08-22	44.050	46.930	43.730	46.870	45.931	4,186,689
2023-08-21	42.000	44.200	41.860	42.800	41.943	1,370,200
2023-08-18	43.730	44.600	41.900	42.180	41.335	1,091,440
2023-08-17	43.080	44.200	42.220	43.790	42.913	924,800
2023-08-16	44.330	44.560	42.550	43.310	42.442	1,394,000
2023-08-15	46.180	46.180	43.900	44.330	43.442	1,253,190
2023-08-14	43.740	46.170	43.330	46.080	45.157	1,492,906
2023-08-11	44.870	45.550	44.090	44.090	43.207	1,041,565
2023-08-10	44.900	46.160	44.510	45.010	44.108	1,221,500
2023-08-09	45.900	46.650	44.550	44.680	43.785	1,936,790
2023-08-08	46.170	48.370	45.700	46.650	45.716	2,887,130
2023-08-07	45.130	46.600	45.000	46.180	45.255	1,841,400
2023-08-04	44.560	45.530	44.410	45.390	44.481	1,183,885
2023-08-03	44.580	45.350	44.370	44.500	43.609	620,250
2023-08-02	45.140	45.190	44.320	44.790	43.893	757,490
2023-08-01	45.850	45.890	44.710	45.190	44.285	793,700

← NewerPage 13 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.