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
2023-02-06	39.730	42.920	38.500	38.500	37.390	5,377,977
2023-02-03	39.300	40.180	38.210	40.120	38.964	5,039,455
2023-02-02	36.810	40.810	36.800	40.100	38.944	8,059,391
2023-02-01	35.000	38.030	34.910	37.700	36.614	5,964,352
2023-01-31	35.460	35.660	34.200	34.910	33.904	3,394,117
2023-01-30	34.800	37.050	34.800	35.810	34.778	5,435,178
2023-01-20	33.020	33.220	32.400	32.700	31.758	1,436,379
2023-01-19	32.050	33.130	31.810	33.130	32.175	1,779,691
2023-01-18	32.010	32.320	31.530	32.100	31.175	1,007,620
2023-01-17	32.100	32.390	31.390	31.640	30.728	1,073,490
2023-01-16	31.430	32.180	31.010	31.680	30.767	958,500
2023-01-13	31.880	31.880	31.150	31.380	30.476	592,806
2023-01-12	31.930	32.060	31.420	31.700	30.786	633,794
2023-01-11	32.380	32.580	31.580	31.900	30.981	1,013,534
2023-01-10	31.790	33.070	31.380	32.560	31.622	1,625,298
2023-01-09	32.000	32.370	31.610	31.790	30.874	762,363
2023-01-06	32.200	32.380	31.880	31.930	31.010	909,634
2023-01-05	31.700	32.570	31.450	32.290	31.359	1,418,019
2023-01-04	32.000	32.320	31.410	31.700	30.786	1,104,291
2023-01-03	30.200	32.200	30.100	32.020	31.097	1,870,235
2022-12-30	29.850	30.480	29.630	30.200	29.330	884,100
2022-12-29	30.300	30.460	29.610	29.810	28.951	888,210
2022-12-28	30.650	30.650	29.510	29.600	28.747	831,542
2022-12-27	30.750	30.930	29.910	30.490	29.611	994,145
2022-12-26	29.520	30.840	29.520	30.710	29.825	1,173,030
2022-12-23	29.500	30.380	29.310	29.830	28.970	1,220,127
2022-12-22	30.520	30.800	29.530	29.610	28.757	961,582
2022-12-21	30.860	31.250	30.330	30.570	29.689	1,085,624
2022-12-20	31.450	31.900	30.860	31.100	30.204	863,205
2022-12-19	31.250	31.970	31.000	31.680	30.767	992,084
2022-12-16	33.110	33.110	31.450	31.510	30.602	2,138,220
2022-12-15	32.710	33.730	32.450	33.360	32.399	1,321,290
2022-12-14	32.530	33.220	32.530	32.710	31.767	999,830
2022-12-13	33.400	33.940	32.550	32.700	31.758	1,596,678
2022-12-12	34.250	34.380	33.330	33.600	32.632	1,369,336
2022-12-09	34.930	34.930	33.990	34.040	33.059	1,753,058
2022-12-08	34.210	35.200	32.810	35.090	34.079	2,610,143
2022-12-07	34.500	34.950	34.180	34.430	33.438	1,422,507
2022-12-06	35.660	35.660	34.600	34.670	33.671	2,037,152
2022-12-05	36.460	37.230	35.410	35.520	34.496	3,136,295
2022-12-02	36.260	38.760	36.000	36.850	35.788	4,068,322
2022-12-01	36.010	36.870	35.480	36.660	35.603	3,446,136
2022-11-30	35.090	36.010	34.180	36.010	34.972	2,665,717
2022-11-29	34.980	35.720	34.830	35.100	34.088	2,075,405
2022-11-28	34.200	35.200	34.100	35.150	34.137	1,771,841
2022-11-25	36.200	36.690	34.680	34.900	33.894	2,799,027
2022-11-24	36.000	37.000	35.470	36.680	35.623	3,049,158
2022-11-23	37.330	37.580	34.650	36.100	35.060	5,443,801
2022-11-22	37.440	39.560	37.430	38.450	37.342	5,013,462
2022-11-21	38.700	39.060	36.710	37.440	36.361	4,427,184
2022-11-18	39.900	40.420	38.390	38.400	37.293	7,033,571
2022-11-17	40.570	42.600	39.350	41.690	40.489	9,174,242
2022-11-16	40.000	44.780	40.000	40.260	39.100	10,822,616
2022-11-15	35.390	37.600	34.670	37.490	36.410	7,040,269
2022-11-14	34.500	35.430	33.570	35.410	34.390	3,523,506
2022-11-11	35.120	35.380	34.110	34.820	33.817	4,283,303
2022-11-10	35.010	35.800	34.440	34.580	33.583	4,846,894
2022-11-09	35.400	37.070	35.400	35.860	34.827	5,937,207
2022-11-08	36.200	36.880	35.520	35.810	34.778	7,238,688
2022-11-07	39.120	42.140	37.110	37.320	36.244	12,715,249

← NewerPage 16 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.