Beijing Hanyi Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 36.810 | 37.130 | 35.630 | 36.120 | 35.893 | 5,094,500 |
| 2024-10-28 | 35.010 | 37.200 | 34.880 | 36.970 | 36.738 | 6,009,818 |
| 2024-10-25 | 33.130 | 35.980 | 33.130 | 35.350 | 35.128 | 7,564,536 |
| 2024-10-24 | 34.010 | 34.010 | 33.100 | 33.250 | 33.041 | 3,287,556 |
| 2024-10-23 | 33.900 | 35.390 | 33.330 | 34.360 | 34.144 | 5,174,706 |
| 2024-10-22 | 33.980 | 34.300 | 33.020 | 33.700 | 33.488 | 3,819,110 |
| 2024-10-21 | 33.880 | 34.560 | 33.360 | 33.920 | 33.707 | 5,922,600 |
| 2024-10-18 | 32.500 | 34.460 | 32.460 | 33.830 | 33.617 | 4,813,700 |
| 2024-10-17 | 32.600 | 33.660 | 32.560 | 32.930 | 32.723 | 4,632,876 |
| 2024-10-16 | 30.750 | 32.580 | 30.560 | 32.530 | 32.326 | 4,337,644 |
| 2024-10-15 | 32.660 | 33.660 | 31.400 | 31.400 | 31.203 | 5,318,185 |
| 2024-10-14 | 31.360 | 32.680 | 31.010 | 32.450 | 32.246 | 4,164,334 |
| 2024-10-11 | 32.010 | 33.000 | 30.900 | 31.150 | 30.954 | 3,975,810 |
| 2024-10-10 | 33.300 | 34.170 | 31.250 | 32.620 | 32.415 | 4,705,400 |
| 2024-10-09 | 36.030 | 37.330 | 32.480 | 32.710 | 32.504 | 9,099,658 |
| 2024-10-08 | 40.100 | 40.100 | 34.000 | 39.210 | 38.964 | 16,137,576 |
| 2024-09-30 | 30.500 | 34.500 | 29.800 | 33.970 | 33.757 | 10,102,565 |
| 2024-09-27 | 27.890 | 29.480 | 27.290 | 29.150 | 28.967 | 5,222,173 |
| 2024-09-26 | 27.200 | 27.490 | 26.420 | 27.490 | 27.317 | 4,654,383 |
| 2024-09-25 | 25.930 | 27.300 | 25.930 | 27.300 | 27.128 | 4,524,765 |
| 2024-09-24 | 25.690 | 26.060 | 25.000 | 25.990 | 25.827 | 2,780,512 |
| 2024-09-23 | 25.520 | 25.950 | 25.210 | 25.690 | 25.529 | 1,756,608 |
| 2024-09-20 | 25.900 | 26.230 | 25.280 | 25.520 | 25.360 | 1,903,520 |
| 2024-09-19 | 25.000 | 25.830 | 25.000 | 25.650 | 25.489 | 1,952,312 |
| 2024-09-18 | 24.890 | 25.950 | 24.330 | 24.970 | 24.813 | 2,075,490 |
| 2024-09-13 | 26.000 | 26.000 | 25.050 | 25.050 | 24.893 | 1,558,900 |
| 2024-09-12 | 25.880 | 26.280 | 25.490 | 25.500 | 25.340 | 1,876,300 |
| 2024-09-11 | 26.460 | 26.460 | 25.660 | 25.880 | 25.717 | 2,895,532 |
| 2024-09-10 | 25.030 | 26.800 | 24.660 | 26.570 | 26.403 | 5,103,300 |
| 2024-09-09 | 25.080 | 25.200 | 24.370 | 25.010 | 24.853 | 1,656,400 |
| 2024-09-06 | 25.490 | 25.600 | 24.600 | 24.700 | 24.545 | 2,324,553 |
| 2024-09-05 | 25.230 | 25.760 | 25.070 | 25.520 | 25.360 | 1,778,353 |
| 2024-09-04 | 24.990 | 25.670 | 24.850 | 25.220 | 25.062 | 2,016,753 |
| 2024-09-03 | 24.770 | 25.380 | 24.460 | 25.280 | 25.121 | 1,934,200 |
| 2024-09-02 | 25.300 | 25.530 | 24.770 | 24.880 | 24.724 | 1,976,753 |
| 2024-08-30 | 24.390 | 25.770 | 24.330 | 25.400 | 25.240 | 3,286,573 |
| 2024-08-29 | 23.800 | 24.700 | 23.500 | 24.390 | 24.237 | 2,315,290 |
| 2024-08-28 | 23.890 | 24.330 | 23.610 | 23.790 | 23.641 | 1,756,138 |
| 2024-08-27 | 24.200 | 24.990 | 23.920 | 24.240 | 24.088 | 2,689,576 |
| 2024-08-26 | 25.600 | 25.600 | 24.290 | 24.800 | 24.644 | 4,545,428 |
| 2024-08-23 | 23.900 | 26.400 | 23.900 | 25.660 | 25.499 | 6,413,331 |
| 2024-08-22 | 24.080 | 26.500 | 24.080 | 24.830 | 24.674 | 5,749,023 |
| 2024-08-21 | 26.080 | 27.800 | 24.600 | 24.600 | 24.445 | 9,468,224 |
| 2024-08-20 | 24.440 | 25.270 | 23.820 | 25.000 | 24.843 | 4,755,200 |
| 2024-08-19 | 23.610 | 25.390 | 23.610 | 24.380 | 24.227 | 5,329,100 |
| 2024-08-16 | 22.450 | 23.950 | 22.190 | 23.630 | 23.482 | 4,359,151 |
| 2024-08-15 | 21.670 | 22.400 | 21.510 | 22.250 | 22.110 | 1,012,600 |
| 2024-08-14 | 21.900 | 22.190 | 21.780 | 21.910 | 21.772 | 604,510 |
| 2024-08-13 | 21.570 | 21.890 | 21.300 | 21.890 | 21.752 | 737,710 |
| 2024-08-12 | 21.900 | 21.900 | 21.410 | 21.520 | 21.385 | 729,400 |
| 2024-08-09 | 22.280 | 22.520 | 21.880 | 21.930 | 21.792 | 870,320 |
| 2024-08-08 | 22.600 | 22.620 | 21.900 | 22.090 | 21.951 | 993,000 |
| 2024-08-07 | 22.540 | 23.170 | 22.480 | 22.620 | 22.478 | 1,229,790 |
| 2024-08-06 | 22.470 | 22.760 | 22.140 | 22.600 | 22.458 | 1,353,512 |
| 2024-08-05 | 22.640 | 24.760 | 22.260 | 22.270 | 22.130 | 2,162,220 |
| 2024-08-02 | 22.800 | 23.390 | 22.500 | 22.750 | 22.607 | 1,286,211 |
| 2024-08-01 | 23.190 | 23.950 | 23.010 | 23.260 | 23.114 | 1,925,800 |
| 2024-07-31 | 22.490 | 23.190 | 22.380 | 23.170 | 23.024 | 1,612,588 |
| 2024-07-30 | 22.560 | 22.760 | 22.140 | 22.410 | 22.269 | 915,817 |
| 2024-07-29 | 22.250 | 22.710 | 22.160 | 22.580 | 22.438 | 1,041,308 |
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.