Beijing Haohan Data Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.570	19.750	18.710	18.800	18.495	4,392,020
2024-04-29	19.320	19.570	19.200	19.570	19.252	4,263,864
2024-04-26	18.670	19.680	18.300	19.410	19.095	3,989,552
2024-04-25	18.420	18.720	18.110	18.560	18.259	2,858,415
2024-04-24	18.190	18.460	17.930	18.440	18.141	3,733,840
2024-04-23	18.410	18.470	17.840	17.980	17.688	3,709,042
2024-04-22	17.900	18.530	17.020	18.060	17.767	4,272,184
2024-04-19	17.770	18.600	17.660	18.140	17.846	5,530,719
2024-04-18	17.270	18.070	16.800	17.750	17.462	3,269,818
2024-04-17	16.200	17.400	16.120	17.280	17.000	3,350,877
2024-04-16	17.420	17.770	15.620	15.720	15.465	3,848,403
2024-04-15	18.800	18.930	17.280	17.670	17.383	3,227,137
2024-04-12	18.800	19.370	18.800	18.830	18.524	1,893,789
2024-04-11	18.660	19.370	18.480	18.950	18.642	2,007,201
2024-04-10	19.190	19.440	18.540	18.780	18.475	2,233,629
2024-04-09	19.230	19.560	19.020	19.310	18.997	1,967,279
2024-04-08	19.980	20.280	19.130	19.130	18.819	2,297,013
2024-04-03	20.790	20.790	19.570	19.880	19.557	3,816,737
2024-04-02	21.450	21.600	20.550	20.720	20.384	2,471,452
2024-04-01	21.050	21.520	21.000	21.440	21.092	2,301,649
2024-03-29	20.850	21.390	20.520	21.100	20.757	1,791,957
2024-03-28	19.770	21.300	19.670	20.840	20.502	3,729,532
2024-03-27	21.050	21.150	19.580	19.590	19.272	4,525,703
2024-03-26	21.850	22.240	20.710	21.150	20.807	4,380,825
2024-03-25	23.200	23.670	21.780	21.890	21.535	5,267,331
2024-03-22	23.100	24.170	22.560	23.510	23.128	7,225,377
2024-03-21	23.680	23.930	22.850	23.060	22.686	5,263,376
2024-03-20	22.680	23.540	22.640	23.370	22.991	4,565,444
2024-03-19	22.670	23.270	22.390	22.690	22.322	4,168,452
2024-03-18	21.940	22.750	21.720	22.730	22.361	4,858,911
2024-03-15	21.880	21.900	21.220	21.850	21.495	2,764,561
2024-03-14	22.420	22.420	21.300	21.910	21.554	3,285,605
2024-03-13	22.240	22.770	22.050	22.280	21.918	3,671,585
2024-03-12	22.310	22.570	21.910	22.150	21.790	3,839,060
2024-03-11	21.320	22.370	21.010	22.120	21.761	3,823,164
2024-03-08	20.880	21.490	20.680	21.380	21.033	4,007,468
2024-03-07	21.750	22.000	20.800	20.940	20.600	3,341,727
2024-03-06	21.900	22.270	21.060	21.480	21.131	4,032,737
2024-03-05	22.020	22.300	21.300	21.610	21.259	3,587,648
2024-03-04	21.770	22.580	21.230	22.240	21.879	5,282,223
2024-03-01	20.950	22.110	20.690	21.800	21.446	4,393,130
2024-02-29	19.420	21.080	19.420	20.900	20.561	4,377,379
2024-02-28	22.400	22.850	19.680	19.800	19.479	7,270,390
2024-02-27	20.970	22.780	20.700	22.630	22.263	5,203,926
2024-02-26	20.700	21.700	20.290	21.050	20.708	4,549,023
2024-02-23	20.260	20.990	20.010	20.970	20.630	4,803,999
2024-02-22	19.420	20.500	19.400	20.230	19.902	4,733,896
2024-02-21	18.700	19.920	18.600	19.260	18.947	5,357,047
2024-02-20	19.690	19.700	18.700	19.000	18.692	4,787,941
2024-02-19	17.500	19.920	17.500	19.590	19.272	7,830,618
2024-02-08	14.740	17.150	14.440	16.950	16.675	6,157,169
2024-02-07	15.840	15.840	14.210	14.490	14.255	6,322,765
2024-02-06	14.800	16.140	13.300	15.610	15.357	6,710,480
2024-02-05	17.970	17.970	15.050	15.130	14.884	4,985,985
2024-02-02	19.320	19.890	17.630	18.160	17.865	4,323,266
2024-02-01	19.520	19.990	18.710	19.330	19.016	3,014,999
2024-01-31	20.980	21.270	19.550	19.580	19.262	3,490,182
2024-01-30	21.790	21.950	20.790	20.790	20.453	3,322,824
2024-01-29	22.700	23.970	22.000	22.050	21.692	4,200,712
2024-01-26	22.500	22.980	22.240	22.290	21.928	2,850,915

← NewerPage 11 of 17 · 1,011 trading daysOlder →

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.