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
2025-07-25	44.310	45.550	43.500	44.870	44.708	5,388,800
2025-07-24	42.900	44.640	42.340	44.080	43.921	7,961,695
2025-07-23	46.190	46.190	41.880	42.350	42.198	11,149,700
2025-07-22	46.490	47.450	45.280	46.210	46.044	4,603,100
2025-07-21	46.750	47.400	46.280	46.400	46.233	2,755,100
2025-07-18	47.080	47.990	44.490	46.870	46.701	5,533,900
2025-07-17	47.590	48.750	47.110	47.700	47.528	3,274,400
2025-07-16	47.780	49.050	47.220	47.360	47.190	3,491,600
2025-07-15	47.820	47.910	47.070	47.780	47.608	3,179,900
2025-07-14	47.360	48.260	46.820	48.200	48.027	4,641,285
2025-07-11	47.800	48.380	47.050	47.360	47.190	4,589,700
2025-07-10	47.890	48.940	46.680	47.960	47.787	6,178,525
2025-07-09	45.810	47.640	45.520	47.020	46.851	4,466,485
2025-07-08	44.600	46.200	44.500	45.890	45.725	3,618,000
2025-07-07	45.500	45.790	44.470	44.770	44.609	5,176,800
2025-07-04	46.890	46.980	45.250	45.420	45.257	4,384,425
2025-07-03	46.550	47.180	46.300	46.680	46.512	3,146,200
2025-07-02	48.000	48.230	46.430	46.540	46.372	4,036,575
2025-07-01	47.670	48.690	47.000	48.020	47.847	4,998,775
2025-06-30	46.390	48.180	46.280	47.660	47.488	3,269,325
2025-06-27	46.220	46.960	45.920	46.380	46.213	2,734,040
2025-06-26	46.410	47.110	45.720	46.210	46.044	3,367,295
2025-06-25	46.000	47.000	45.290	46.420	46.253	4,414,835
2025-06-24	43.710	45.590	43.590	45.000	44.838	3,516,900
2025-06-23	44.990	45.510	42.110	43.690	43.533	6,759,387
2025-06-20	44.250	45.180	44.110	44.950	44.788	3,237,887
2025-06-19	45.260	46.330	44.010	44.370	44.210	2,651,400
2025-06-18	45.420	45.740	44.510	45.640	45.476	2,590,800
2025-06-17	45.000	45.550	44.000	45.420	45.257	3,423,339
2025-06-16	45.000	46.350	44.320	45.240	45.077	4,305,823
2025-06-13	45.010	46.360	43.770	43.920	43.762	3,959,323
2025-06-12	44.500	45.460	44.420	44.970	44.808	3,088,523
2025-06-11	44.610	45.060	44.100	44.710	44.549	3,648,623
2025-06-10	44.000	45.570	43.020	45.050	44.888	8,499,874
2025-06-09	40.640	43.990	40.270	43.810	43.652	8,115,538
2025-06-06	40.000	41.180	39.850	40.600	40.454	2,881,300
2025-06-05	39.820	40.200	39.400	39.990	39.846	2,984,500
2025-06-04	38.250	39.810	38.130	39.600	39.457	3,215,100
2025-06-03	38.150	38.860	38.000	38.230	38.092	1,992,900
2025-05-30	39.110	39.450	38.280	38.480	38.342	1,768,700
2025-05-29	38.890	39.390	38.200	39.260	39.119	2,676,290
2025-05-28	38.070	39.330	37.810	38.600	38.461	3,685,556
2025-05-27	38.100	38.460	37.360	37.860	37.622	1,739,800
2025-05-26	37.780	38.300	37.710	38.000	37.761	1,405,200
2025-05-23	38.450	38.520	37.810	37.920	37.682	2,434,376
2025-05-22	39.120	39.700	38.590	38.660	38.417	2,299,400
2025-05-21	39.500	39.800	38.720	39.320	39.073	2,596,013
2025-05-20	38.650	40.250	38.410	39.620	39.371	4,009,240
2025-05-19	38.090	38.970	37.580	38.570	38.328	2,692,650
2025-05-16	37.590	38.300	37.070	38.040	37.801	2,027,100
2025-05-15	37.950	38.170	37.240	37.600	37.364	1,616,700
2025-05-14	38.450	38.840	37.500	37.850	37.612	3,565,433
2025-05-13	39.480	39.480	38.320	38.420	38.179	2,926,900
2025-05-12	39.870	40.160	38.870	38.940	38.695	3,872,115
2025-05-09	40.110	40.180	39.200	39.600	39.351	2,836,100
2025-05-08	39.020	40.240	39.020	40.100	39.848	3,922,600
2025-05-07	39.540	40.200	38.800	39.600	39.351	4,885,795
2025-05-06	37.080	39.940	36.890	39.480	39.232	6,750,395
2025-04-30	35.670	37.350	35.670	36.800	36.569	2,890,200
2025-04-29	34.810	35.830	34.580	35.680	35.456	2,084,600

← NewerPage 6 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.