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
2023-05-05	56.610	57.500	49.980	50.900	49.433	8,526,298
2023-05-04	45.010	53.930	45.010	53.930	52.376	7,596,764
2023-04-28	37.550	44.940	37.550	44.940	43.645	6,316,518
2023-04-27	38.590	38.590	37.320	37.450	36.371	1,016,432
2023-04-26	38.510	40.000	37.800	38.830	37.711	1,652,257
2023-04-25	39.180	39.360	37.100	37.870	36.779	1,289,197
2023-04-24	38.750	40.010	38.750	39.130	38.002	952,588
2023-04-21	42.640	42.640	38.740	38.740	37.624	2,357,481
2023-04-20	40.200	43.080	40.200	42.910	41.673	2,486,624
2023-04-19	42.000	43.110	41.180	41.530	40.333	1,792,833
2023-04-18	42.780	43.850	42.160	42.550	41.324	2,097,621
2023-04-17	43.630	43.630	42.160	42.560	41.333	1,671,899
2023-04-14	45.430	45.840	42.560	43.900	42.635	3,123,429
2023-04-13	43.700	46.210	43.500	45.420	44.111	5,359,109
2023-04-12	42.990	44.180	41.810	44.120	42.848	3,128,723
2023-04-11	41.210	43.130	40.500	42.780	41.547	3,568,835
2023-04-10	45.000	45.250	40.800	41.210	40.022	4,239,554
2023-04-07	45.400	45.680	43.530	45.330	44.024	3,117,483
2023-04-06	46.180	46.480	44.500	45.100	43.800	4,570,789
2023-04-04	47.780	49.190	46.880	47.520	46.150	5,227,359
2023-04-03	45.500	49.900	44.910	48.010	46.626	8,125,962
2023-03-31	43.170	46.990	43.170	46.300	44.966	7,467,503
2023-03-30	42.050	45.000	41.650	42.840	41.605	5,432,569
2023-03-29	41.880	44.700	41.480	42.990	41.751	5,264,692
2023-03-28	43.010	43.100	41.150	41.300	40.110	3,756,518
2023-03-27	44.000	44.820	42.500	43.450	42.198	5,464,264
2023-03-24	41.620	44.490	41.080	44.300	43.023	6,419,171
2023-03-23	43.160	44.480	41.280	42.700	41.469	5,126,567
2023-03-22	41.300	42.770	40.800	42.660	41.431	5,587,309
2023-03-21	40.500	41.390	39.360	41.020	39.838	4,705,061
2023-03-20	40.000	41.570	39.340	41.390	40.197	6,610,584
2023-03-17	37.800	40.050	37.270	39.700	38.556	5,736,577
2023-03-16	37.090	37.810	36.360	37.050	35.982	1,614,505
2023-03-15	36.900	38.090	36.900	37.220	36.147	2,076,093
2023-03-14	38.590	38.780	36.860	36.900	35.837	2,499,187
2023-03-13	38.700	38.700	37.200	38.530	37.420	2,879,771
2023-03-10	37.800	38.240	37.380	38.000	36.905	2,159,549
2023-03-09	38.700	38.880	37.430	38.270	37.167	2,783,721
2023-03-08	37.850	39.340	37.660	38.940	37.818	3,852,083
2023-03-07	37.470	39.000	36.550	37.940	36.847	3,153,747
2023-03-06	38.800	38.800	37.050	37.580	36.497	1,755,541
2023-03-03	39.500	39.500	37.610	38.250	37.148	2,592,830
2023-03-02	38.230	39.630	38.030	39.140	38.012	3,730,351
2023-03-01	36.500	38.670	36.420	38.450	37.342	3,369,475
2023-02-28	36.030	37.210	36.020	36.780	35.720	1,981,114
2023-02-27	36.710	37.360	36.130	36.180	35.137	1,709,396
2023-02-24	37.270	37.620	36.880	37.010	35.943	1,560,196
2023-02-23	37.880	38.480	36.600	37.190	36.118	2,274,864
2023-02-22	38.120	38.560	37.420	38.170	37.070	2,677,574
2023-02-21	38.270	40.280	38.220	39.030	37.905	4,500,314
2023-02-20	36.590	37.890	36.290	37.890	36.798	2,105,490
2023-02-17	38.110	38.430	36.680	36.890	35.827	2,892,054
2023-02-16	40.340	40.800	37.620	38.110	37.012	4,927,627
2023-02-15	40.320	41.250	39.680	40.860	39.682	4,300,874
2023-02-14	41.790	41.790	40.200	40.310	39.148	4,688,949
2023-02-13	42.500	42.520	40.880	42.480	41.256	8,656,103
2023-02-10	42.330	47.290	41.300	44.790	43.499	11,074,540
2023-02-09	37.800	39.900	37.450	39.410	38.274	3,189,552
2023-02-08	38.700	39.910	38.250	38.500	37.390	3,570,589
2023-02-07	38.540	41.680	38.300	38.970	37.847	6,246,277

← NewerPage 15 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.