Beijing Hanyi Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 33.170 | 38.390 | 33.170 | 38.390 | 37.284 | 6,356,601 |
| 2022-11-03 | 31.330 | 32.320 | 31.050 | 31.990 | 31.068 | 3,386,515 |
| 2022-11-02 | 32.140 | 32.850 | 30.930 | 31.600 | 30.689 | 4,162,926 |
| 2022-11-01 | 30.310 | 30.990 | 29.680 | 30.900 | 30.009 | 2,799,846 |
| 2022-10-31 | 29.460 | 30.850 | 29.420 | 30.280 | 29.407 | 2,829,017 |
| 2022-10-28 | 31.290 | 31.290 | 29.000 | 29.150 | 28.310 | 3,186,750 |
| 2022-10-27 | 30.410 | 31.800 | 29.780 | 31.380 | 30.476 | 4,774,489 |
| 2022-10-26 | 29.180 | 31.730 | 28.700 | 30.390 | 29.514 | 3,682,684 |
| 2022-10-25 | 28.800 | 29.630 | 27.860 | 29.180 | 28.339 | 2,178,931 |
| 2022-10-24 | 28.890 | 29.670 | 28.550 | 28.600 | 27.776 | 1,599,370 |
| 2022-10-21 | 29.800 | 29.800 | 28.360 | 28.730 | 27.902 | 1,838,100 |
| 2022-10-20 | 29.000 | 29.930 | 28.880 | 29.600 | 28.747 | 2,014,984 |
| 2022-10-19 | 29.670 | 29.680 | 28.850 | 28.930 | 28.096 | 1,469,466 |
| 2022-10-18 | 30.280 | 30.280 | 29.040 | 29.470 | 28.621 | 2,218,739 |
| 2022-10-17 | 29.680 | 30.620 | 29.000 | 30.340 | 29.466 | 2,251,556 |
| 2022-10-14 | 28.830 | 29.570 | 28.730 | 29.330 | 28.485 | 1,986,490 |
| 2022-10-13 | 28.550 | 29.670 | 28.330 | 28.700 | 27.873 | 2,100,838 |
| 2022-10-12 | 27.460 | 28.600 | 26.870 | 28.600 | 27.776 | 1,540,111 |
| 2022-10-11 | 27.700 | 28.280 | 27.100 | 27.370 | 26.581 | 1,143,285 |
| 2022-10-10 | 28.580 | 28.580 | 27.050 | 27.320 | 26.533 | 1,300,256 |
| 2022-09-30 | 29.370 | 29.580 | 28.000 | 28.000 | 27.193 | 1,640,887 |
| 2022-09-29 | 29.980 | 30.440 | 29.020 | 29.270 | 28.426 | 1,967,494 |
| 2022-09-28 | 31.200 | 31.500 | 29.180 | 29.270 | 28.426 | 2,213,873 |
| 2022-09-27 | 30.900 | 31.500 | 30.750 | 31.480 | 30.573 | 2,002,469 |
| 2022-09-26 | 31.010 | 31.700 | 30.410 | 30.880 | 29.990 | 2,478,783 |
| 2022-09-23 | 33.660 | 34.120 | 31.810 | 31.830 | 30.913 | 3,298,749 |
| 2022-09-22 | 33.200 | 35.580 | 32.900 | 34.210 | 33.224 | 3,950,075 |
| 2022-09-21 | 32.560 | 33.010 | 32.190 | 32.710 | 31.767 | 1,617,633 |
| 2022-09-20 | 32.210 | 32.890 | 32.060 | 32.500 | 31.563 | 2,128,157 |
| 2022-09-19 | 34.610 | 34.620 | 31.660 | 32.030 | 31.107 | 3,758,325 |
| 2022-09-16 | 34.510 | 36.180 | 34.410 | 35.100 | 34.088 | 3,229,751 |
| 2022-09-15 | 36.150 | 37.160 | 34.520 | 34.820 | 33.817 | 3,659,398 |
| 2022-09-14 | 34.130 | 36.360 | 34.130 | 36.080 | 35.040 | 3,875,339 |
| 2022-09-13 | 35.380 | 36.760 | 35.150 | 35.750 | 34.720 | 4,941,543 |
| 2022-09-09 | 36.870 | 37.470 | 34.730 | 35.040 | 34.030 | 6,455,189 |
| 2022-09-08 | 38.380 | 38.630 | 36.730 | 37.160 | 36.089 | 7,470,803 |
| 2022-09-07 | 43.080 | 43.520 | 39.010 | 39.340 | 38.206 | 9,016,156 |
| 2022-09-06 | 41.800 | 44.480 | 39.900 | 44.370 | 43.091 | 8,832,242 |
| 2022-09-05 | 40.880 | 44.670 | 40.510 | 41.400 | 40.207 | 8,450,151 |
| 2022-09-02 | 47.000 | 52.300 | 42.810 | 43.180 | 41.936 | 10,826,986 |
| 2022-09-01 | 38.010 | 58.000 | 37.150 | 50.800 | 49.336 | 12,329,639 |
| 2022-08-31 | 38.010 | 45.050 | 36.510 | 39.510 | 38.371 | 12,214,113 |
← NewerPage 17 of 17 · 1,002 trading days
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.