Beijing Haohan Data Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.090 | 14.210 | 13.730 | 13.930 | 13.803 | 1,179,567 |
| 2024-07-26 | 13.840 | 14.300 | 13.830 | 14.070 | 13.942 | 1,615,341 |
| 2024-07-25 | 13.820 | 14.230 | 13.690 | 13.860 | 13.734 | 1,505,182 |
| 2024-07-24 | 14.320 | 14.420 | 13.920 | 13.990 | 13.863 | 1,603,758 |
| 2024-07-23 | 14.560 | 14.840 | 14.300 | 14.300 | 14.170 | 1,685,180 |
| 2024-07-22 | 14.510 | 14.900 | 14.510 | 14.700 | 14.566 | 2,037,327 |
| 2024-07-19 | 13.900 | 14.380 | 13.830 | 14.280 | 14.150 | 1,834,862 |
| 2024-07-18 | 13.900 | 13.990 | 13.400 | 13.880 | 13.754 | 1,936,311 |
| 2024-07-17 | 14.130 | 14.370 | 13.920 | 13.930 | 13.803 | 1,578,463 |
| 2024-07-16 | 13.980 | 14.170 | 13.810 | 14.110 | 13.982 | 1,429,092 |
| 2024-07-15 | 14.550 | 14.580 | 13.920 | 13.990 | 13.863 | 1,713,314 |
| 2024-07-12 | 14.910 | 15.000 | 14.500 | 14.510 | 14.378 | 2,042,083 |
| 2024-07-11 | 14.690 | 15.010 | 14.660 | 14.890 | 14.755 | 2,229,791 |
| 2024-07-10 | 14.560 | 14.800 | 14.360 | 14.410 | 14.279 | 1,523,230 |
| 2024-07-09 | 14.360 | 14.640 | 13.880 | 14.550 | 14.418 | 2,090,692 |
| 2024-07-08 | 15.170 | 15.170 | 14.210 | 14.350 | 14.219 | 1,863,013 |
| 2024-07-05 | 14.540 | 14.540 | 14.540 | 14.540 | 14.408 | 0 |
| 2024-07-04 | 15.100 | 15.300 | 14.480 | 14.540 | 14.408 | 2,221,824 |
| 2024-07-03 | 15.480 | 15.550 | 15.150 | 15.210 | 15.072 | 1,533,044 |
| 2024-07-02 | 15.400 | 15.850 | 15.300 | 15.550 | 15.409 | 1,861,225 |
| 2024-07-01 | 15.410 | 15.520 | 15.050 | 15.400 | 15.260 | 1,735,056 |
| 2024-06-28 | 15.650 | 15.890 | 15.350 | 15.460 | 15.319 | 1,721,296 |
| 2024-06-27 | 16.110 | 16.330 | 15.590 | 15.590 | 15.448 | 2,303,100 |
| 2024-06-26 | 15.010 | 16.220 | 14.980 | 16.070 | 15.924 | 2,576,601 |
| 2024-06-25 | 15.490 | 15.790 | 14.960 | 15.100 | 14.963 | 1,883,616 |
| 2024-06-24 | 16.310 | 16.310 | 15.410 | 15.500 | 15.359 | 2,148,363 |
| 2024-06-21 | 16.540 | 16.600 | 16.210 | 16.460 | 16.310 | 1,704,005 |
| 2024-06-20 | 16.630 | 17.170 | 16.540 | 16.680 | 16.528 | 2,961,190 |
| 2024-06-19 | 16.750 | 17.040 | 16.500 | 16.680 | 16.528 | 1,989,445 |
| 2024-06-18 | 16.500 | 16.810 | 16.150 | 16.660 | 16.508 | 2,491,122 |
| 2024-06-17 | 16.590 | 17.490 | 16.310 | 16.670 | 16.399 | 3,030,848 |
| 2024-06-14 | 16.560 | 16.660 | 16.200 | 16.500 | 16.232 | 2,081,331 |
| 2024-06-13 | 16.110 | 16.970 | 16.110 | 16.540 | 16.272 | 2,791,195 |
| 2024-06-12 | 15.990 | 16.410 | 15.720 | 16.070 | 15.809 | 1,739,567 |
| 2024-06-11 | 15.690 | 16.050 | 15.010 | 15.960 | 15.701 | 2,171,114 |
| 2024-06-07 | 15.270 | 15.690 | 15.270 | 15.480 | 15.229 | 1,708,914 |
| 2024-06-06 | 15.960 | 16.140 | 15.000 | 15.150 | 14.904 | 2,302,105 |
| 2024-06-05 | 16.020 | 16.370 | 15.950 | 16.060 | 15.799 | 1,399,231 |
| 2024-06-04 | 16.800 | 16.920 | 15.950 | 16.130 | 15.868 | 2,137,199 |
| 2024-06-03 | 17.350 | 17.370 | 16.600 | 16.760 | 16.488 | 1,775,748 |
| 2024-05-31 | 17.090 | 17.390 | 16.910 | 17.240 | 16.960 | 1,685,414 |
| 2024-05-30 | 16.900 | 17.030 | 16.460 | 16.880 | 16.606 | 1,024,149 |
| 2024-05-29 | 16.950 | 17.280 | 16.760 | 16.790 | 16.517 | 1,550,183 |
| 2024-05-28 | 17.100 | 17.250 | 16.740 | 16.810 | 16.537 | 1,043,494 |
| 2024-05-27 | 16.920 | 17.110 | 16.380 | 17.080 | 16.803 | 1,579,927 |
| 2024-05-24 | 17.650 | 17.690 | 16.860 | 16.870 | 16.596 | 1,746,665 |
| 2024-05-23 | 18.090 | 18.100 | 17.480 | 17.520 | 17.236 | 1,637,176 |
| 2024-05-22 | 17.790 | 18.120 | 17.650 | 18.050 | 17.757 | 1,137,391 |
| 2024-05-21 | 18.080 | 18.260 | 17.650 | 17.950 | 17.659 | 1,536,420 |
| 2024-05-20 | 18.180 | 18.460 | 17.970 | 18.260 | 17.964 | 1,479,489 |
| 2024-05-17 | 17.840 | 18.180 | 17.610 | 18.180 | 17.885 | 1,689,899 |
| 2024-05-16 | 17.570 | 18.280 | 17.280 | 17.740 | 17.452 | 2,140,178 |
| 2024-05-15 | 17.670 | 17.950 | 17.350 | 17.470 | 17.186 | 1,167,012 |
| 2024-05-14 | 17.450 | 17.900 | 17.450 | 17.670 | 17.383 | 1,450,830 |
| 2024-05-13 | 17.920 | 17.930 | 17.250 | 17.440 | 17.157 | 1,745,919 |
| 2024-05-10 | 18.700 | 18.800 | 17.770 | 17.870 | 17.580 | 2,100,623 |
| 2024-05-09 | 18.270 | 18.820 | 18.240 | 18.620 | 18.318 | 2,217,297 |
| 2024-05-08 | 18.950 | 18.950 | 18.220 | 18.280 | 17.983 | 2,773,897 |
| 2024-05-07 | 19.200 | 19.420 | 18.980 | 19.050 | 18.741 | 1,963,584 |
| 2024-05-06 | 19.180 | 19.300 | 18.970 | 19.060 | 18.751 | 2,757,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0600 CNY |
| 2025-06-26 | 0.1200 CNY |
| 2024-06-18 | 0.1200 CNY |
| 2023-05-31 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.