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
2023-08-01	45.850	45.890	44.710	45.190	44.285	793,700
2023-07-31	45.130	46.000	44.560	45.840	44.922	715,421
2023-07-28	45.220	45.520	44.500	44.990	44.089	922,895
2023-07-27	45.890	46.580	45.130	45.210	44.304	878,010
2023-07-26	46.690	46.700	45.530	45.880	44.961	852,879
2023-07-25	47.500	47.600	45.710	47.000	46.059	1,689,019
2023-07-24	46.300	47.000	45.120	46.400	45.471	1,298,738
2023-07-21	46.010	46.740	45.400	45.400	44.491	1,561,793
2023-07-20	49.180	50.000	45.820	45.820	44.902	3,741,710
2023-07-19	48.260	54.770	48.000	50.100	49.096	4,794,983
2023-07-18	48.210	48.560	46.500	46.760	45.823	1,285,404
2023-07-17	50.220	50.680	48.080	48.190	47.225	1,302,725
2023-07-14	48.470	50.800	48.470	50.020	49.018	1,831,658
2023-07-13	49.420	50.530	47.210	48.660	47.685	2,779,476
2023-07-12	57.810	57.810	49.210	49.420	48.430	4,296,241
2023-07-11	56.000	59.100	55.860	57.090	55.946	3,460,810
2023-07-10	56.100	57.180	54.480	55.820	54.702	2,027,435
2023-07-07	53.270	57.500	51.220	56.100	54.976	2,623,513
2023-07-06	52.380	56.130	52.000	52.980	51.919	2,117,103
2023-07-05	53.600	54.380	52.300	52.500	51.448	1,400,894
2023-07-04	53.720	54.150	52.610	53.350	52.281	912,200
2023-07-03	53.810	54.590	52.090	53.720	52.644	1,430,400
2023-06-30	56.040	56.060	53.000	54.610	53.516	1,599,032
2023-06-29	56.990	57.290	54.900	56.060	54.937	1,656,530
2023-06-28	58.860	59.560	54.000	56.730	55.594	1,905,049
2023-06-27	57.910	59.760	57.000	58.850	57.671	1,226,570
2023-06-26	62.770	63.660	57.560	57.880	56.721	2,684,885
2023-06-21	67.430	67.430	63.610	64.310	63.022	1,885,106
2023-06-20	69.810	70.000	66.130	67.200	65.854	2,551,758
2023-06-19	68.130	73.290	66.280	70.080	68.676	3,012,108
2023-06-16	66.050	69.780	63.840	68.120	66.755	2,561,300
2023-06-15	64.340	67.800	64.340	66.020	64.698	2,953,215
2023-06-14	63.500	67.470	63.090	64.500	63.208	2,445,429
2023-06-13	64.500	65.000	62.030	64.200	62.914	3,349,948
2023-06-12	69.180	71.290	64.780	65.110	63.806	3,424,180
2023-06-09	64.710	69.900	63.200	69.250	67.863	3,110,166
2023-06-08	65.650	66.620	63.000	64.700	63.404	2,487,360
2023-06-07	65.670	70.660	64.500	67.140	65.795	3,290,151
2023-06-06	65.060	68.370	64.200	66.350	65.021	3,032,983
2023-06-05	66.900	69.050	65.530	65.590	64.276	3,254,979
2023-06-02	71.400	72.000	67.050	67.050	65.707	4,012,894
2023-06-01	63.810	73.770	62.010	71.300	69.872	5,258,059
2023-05-31	68.480	70.000	62.900	64.590	63.296	3,679,914
2023-05-30	61.180	65.880	58.500	65.740	64.423	4,127,842
2023-05-29	59.900	64.880	59.850	63.300	62.032	4,786,709
2023-05-26	58.000	66.900	57.960	61.910	60.670	5,931,101
2023-05-25	55.720	58.830	52.760	56.500	55.368	3,733,148
2023-05-24	54.670	57.590	53.030	56.500	55.368	3,830,165
2023-05-23	55.190	57.080	54.000	55.030	53.928	3,055,190
2023-05-22	56.180	58.500	53.870	55.750	54.143	3,667,480
2023-05-19	58.370	60.770	55.020	57.050	55.406	4,815,467
2023-05-18	53.220	59.850	50.500	58.840	57.144	6,294,855
2023-05-17	52.020	53.220	51.000	52.840	51.317	3,080,436
2023-05-16	54.000	55.180	51.500	52.490	50.977	4,763,507
2023-05-15	57.260	57.790	52.090	55.390	53.794	6,046,539
2023-05-12	56.480	61.470	56.480	59.180	57.474	5,232,541
2023-05-11	59.200	63.070	57.000	58.500	56.814	6,104,282
2023-05-10	56.500	64.850	56.170	61.310	59.543	8,915,544
2023-05-09	49.810	59.990	49.130	56.320	54.697	9,621,469
2023-05-08	51.050	51.600	47.860	49.990	48.549	5,902,561

← NewerPage 14 of 17 · 1,002 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.