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
2024-01-25	21.350	22.670	20.800	22.610	22.243	3,890,148
2024-01-24	21.550	21.600	20.310	21.160	20.817	2,847,371
2024-01-23	21.400	21.690	21.010	21.430	21.082	2,564,287
2024-01-22	22.610	22.770	20.600	21.090	20.748	3,045,875
2024-01-19	23.220	23.400	22.500	22.540	22.174	2,074,944
2024-01-18	22.960	23.350	22.580	23.260	22.882	3,292,573
2024-01-17	23.820	24.060	23.020	23.020	22.646	2,039,374
2024-01-16	23.700	23.970	23.230	23.700	23.315	2,284,332
2024-01-15	23.710	23.710	23.710	23.710	23.325	0
2024-01-12	24.530	24.550	23.700	23.710	23.325	2,185,955
2024-01-11	23.380	24.800	23.380	24.530	24.132	3,328,483
2024-01-10	24.020	24.330	23.270	23.400	23.020	2,490,896
2024-01-09	24.210	24.770	23.900	24.220	23.827	2,395,348
2024-01-08	25.000	25.210	24.200	24.210	23.817	2,635,029
2024-01-05	26.130	26.200	24.950	25.240	24.830	2,438,512
2024-01-04	25.730	26.230	25.580	25.830	25.411	2,243,030
2024-01-03	26.010	26.400	25.590	25.880	25.460	3,057,539
2024-01-02	27.440	27.440	26.100	26.100	25.676	3,899,602
2023-12-29	27.010	28.000	26.950	27.520	27.073	3,682,210
2023-12-28	26.210	27.400	25.930	26.950	26.513	3,183,585
2023-12-27	26.200	26.460	25.940	26.350	25.922	2,831,670
2023-12-26	26.880	27.060	25.890	26.150	25.726	2,558,299
2023-12-25	26.790	27.260	26.140	27.070	26.631	3,379,873
2023-12-22	28.610	28.720	26.680	26.830	26.394	6,048,945
2023-12-21	28.360	29.230	27.710	28.640	28.175	3,833,628
2023-12-20	29.970	29.970	28.590	28.650	28.185	3,980,322
2023-12-19	28.960	30.270	28.700	29.870	29.385	5,028,478
2023-12-18	29.600	30.880	28.840	29.100	28.628	5,179,220
2023-12-15	30.020	30.120	29.120	29.500	29.021	2,833,382
2023-12-14	30.650	30.900	29.900	29.970	29.483	4,285,784
2023-12-13	31.410	31.410	30.390	30.630	30.133	4,370,352
2023-12-12	31.290	31.840	30.900	31.340	30.831	6,738,694
2023-12-11	31.140	31.870	30.210	31.350	30.841	8,161,399
2023-12-08	32.310	32.500	30.950	31.110	30.605	8,434,099
2023-12-07	28.990	33.590	28.990	32.300	31.776	14,015,976
2023-12-06	28.970	29.650	28.670	29.000	28.529	3,557,637
2023-12-05	30.000	30.280	28.730	28.900	28.431	4,169,130
2023-12-04	30.000	30.700	29.700	29.950	29.464	4,628,517
2023-12-01	28.520	30.250	28.150	30.070	29.582	5,274,153
2023-11-30	28.700	28.980	27.910	28.480	28.018	3,091,548
2023-11-29	29.260	29.540	28.500	28.560	28.096	3,013,148
2023-11-28	29.500	29.880	28.710	29.370	28.893	4,360,652
2023-11-27	28.810	31.420	28.810	29.650	29.169	7,299,603
2023-11-24	30.700	30.700	28.330	28.490	28.028	4,720,557
2023-11-23	30.000	30.150	29.060	30.050	29.562	3,793,079
2023-11-22	30.550	31.500	29.880	29.980	29.493	4,647,609
2023-11-21	31.400	31.750	30.450	30.600	30.103	5,300,824
2023-11-20	31.350	31.500	30.660	31.130	30.625	6,334,248
2023-11-17	32.300	32.500	30.630	31.140	30.634	7,323,306
2023-11-16	32.100	34.000	31.460	32.100	31.579	9,461,260
2023-11-15	31.300	35.330	30.880	32.680	32.149	12,562,337
2023-11-14	29.130	30.330	28.820	30.240	29.749	5,315,144
2023-11-13	28.120	29.880	27.950	28.790	28.323	5,110,313
2023-11-10	28.100	28.480	27.740	27.870	27.418	3,066,753
2023-11-09	28.890	29.680	28.300	28.640	28.175	4,953,927
2023-11-08	29.020	29.500	28.520	28.990	28.519	3,279,828
2023-11-07	28.030	29.180	27.850	28.880	28.411	3,558,227
2023-11-06	27.190	28.510	27.110	28.210	27.752	4,048,174
2023-11-03	26.350	27.100	26.020	26.850	26.414	2,830,994
2023-11-02	26.800	27.180	25.910	26.130	25.706	2,362,984

← NewerPage 12 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.