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
2023-11-01	27.240	27.720	26.700	26.790	26.355	2,161,973
2023-10-31	27.800	27.940	27.000	27.250	26.808	3,122,130
2023-10-30	26.660	27.880	26.500	27.680	27.231	3,587,692
2023-10-27	27.370	27.370	26.200	26.790	26.355	3,070,997
2023-10-26	27.410	27.670	26.490	27.030	26.591	4,341,005
2023-10-25	26.800	27.580	26.050	27.020	26.581	3,081,774
2023-10-24	25.630	27.100	25.250	26.370	25.942	2,762,602
2023-10-23	26.330	26.780	25.050	25.440	25.027	2,484,021
2023-10-20	27.680	28.090	26.620	26.720	26.286	1,922,520
2023-10-19	27.580	28.380	27.580	27.690	27.241	2,419,005
2023-10-18	28.890	28.890	27.500	27.750	27.300	2,560,536
2023-10-17	28.760	29.540	28.450	28.700	28.234	2,595,468
2023-10-16	29.480	29.580	28.460	28.960	28.490	2,877,916
2023-10-13	30.210	30.330	29.170	29.510	29.031	3,334,110
2023-10-12	30.550	30.910	29.900	30.220	29.729	3,459,064
2023-10-11	30.870	31.550	30.110	30.800	30.300	3,019,968
2023-10-10	30.650	31.530	30.190	30.620	30.123	4,281,784
2023-10-09	31.000	31.000	29.810	30.500	30.005	4,460,550
2023-09-28	30.400	31.580	30.400	31.490	30.979	4,732,784
2023-09-27	29.720	31.200	29.580	30.480	29.985	4,761,534
2023-09-26	28.900	30.530	28.900	30.160	29.670	5,000,713
2023-09-25	28.780	29.890	28.600	29.200	28.726	4,532,275
2023-09-22	26.310	29.360	26.310	29.220	28.746	6,796,089
2023-09-21	26.200	27.100	26.000	26.510	26.080	2,293,674
2023-09-20	26.580	27.460	26.380	26.410	25.981	2,589,825
2023-09-19	27.440	27.780	26.600	26.760	26.326	3,260,183
2023-09-18	27.620	28.420	27.400	27.750	27.300	3,433,278
2023-09-15	28.990	29.300	27.810	27.890	27.437	3,734,010
2023-09-14	30.170	30.310	28.660	29.130	28.657	4,309,634
2023-09-13	31.000	31.230	29.810	30.070	29.582	4,347,703
2023-09-12	31.250	32.450	30.900	31.250	30.743	4,277,020
2023-09-11	31.750	32.880	30.570	31.900	31.382	5,399,870
2023-09-08	31.160	32.500	30.230	31.250	30.743	6,005,912
2023-09-07	32.120	33.250	31.350	31.400	30.890	7,566,828
2023-09-06	32.580	32.580	30.010	31.700	31.185	8,033,023
2023-09-05	32.930	34.440	32.300	32.680	32.149	6,607,048
2023-09-04	34.000	34.300	32.580	33.210	32.671	7,386,667
2023-09-01	34.600	35.500	33.370	34.050	33.497	8,922,170
2023-08-31	33.500	36.500	32.800	34.570	34.009	14,360,553
2023-08-30	32.020	37.980	31.330	35.020	34.452	19,808,684
2023-08-29	28.700	33.110	27.300	32.550	32.022	14,447,572
2023-08-28	30.850	30.900	27.310	27.590	27.142	10,121,445
2023-08-25	28.790	30.760	28.100	28.430	27.968	8,826,229
2023-08-24	29.300	31.950	28.930	29.220	28.746	11,912,815
2023-08-23	27.300	29.870	27.300	29.030	28.559	12,176,298
2023-08-22	23.800	27.570	23.800	26.690	26.257	10,308,326
2023-08-21	23.540	24.530	23.500	23.600	23.217	5,163,879
2023-08-18	25.010	26.210	23.300	23.510	23.128	5,856,375
2023-08-17	24.410	25.360	24.180	25.190	24.781	2,429,285
2023-08-16	25.270	25.880	24.350	24.580	24.181	2,066,609
2023-08-15	26.610	26.900	25.260	25.530	25.116	2,578,448
2023-08-14	25.210	27.280	25.010	26.660	26.227	3,269,572
2023-08-11	25.760	26.160	25.290	25.490	25.076	1,962,283
2023-08-10	25.930	26.940	25.600	25.960	25.539	2,779,613
2023-08-09	27.000	27.560	26.410	26.770	26.335	2,392,553
2023-08-08	26.990	28.290	26.700	27.280	26.837	4,459,038
2023-08-07	26.990	27.280	26.430	26.610	26.178	3,307,257
2023-08-04	25.150	27.610	25.150	27.300	26.857	6,445,443
2023-08-03	25.310	25.860	24.820	25.160	24.752	2,718,053
2023-08-02	24.910	26.050	24.910	25.500	25.086	3,124,128

← NewerPage 13 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.