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
2023-08-01	25.800	25.800	24.920	25.020	24.614	2,574,459
2023-07-31	26.430	26.430	25.590	25.660	25.243	2,993,973
2023-07-28	27.640	27.970	25.900	26.250	25.824	3,919,579
2023-07-27	28.990	28.990	27.760	27.840	27.388	2,621,791
2023-07-26	29.790	29.790	28.450	28.550	28.087	3,106,394
2023-07-25	29.300	30.650	28.660	29.900	29.415	4,356,812
2023-07-24	30.300	31.090	28.710	28.770	28.303	4,518,500
2023-07-21	32.800	32.910	30.010	30.080	29.592	6,138,928
2023-07-20	31.820	34.900	30.460	33.570	33.025	10,003,774
2023-07-19	32.950	33.580	31.500	31.660	31.146	5,609,386
2023-07-18	35.170	35.670	32.300	32.450	31.923	8,338,290
2023-07-17	36.000	38.300	35.020	35.280	34.707	13,415,193
2023-07-14	28.750	33.960	28.480	33.960	33.409	10,023,075
2023-07-13	27.800	28.660	27.600	28.300	27.841	1,431,323
2023-07-12	29.090	29.300	27.750	27.800	27.349	2,164,750
2023-07-11	28.260	30.000	27.710	29.290	28.815	3,493,718
2023-07-10	28.480	29.090	28.110	28.260	27.801	1,205,029
2023-07-07	29.130	29.150	28.050	28.550	28.087	1,622,474
2023-07-06	29.060	30.350	28.800	29.420	28.942	2,272,497
2023-07-05	29.990	30.580	29.000	29.050	28.578	2,576,145
2023-07-04	29.640	29.920	29.280	29.440	28.962	1,742,069
2023-07-03	28.610	30.390	28.560	29.860	29.375	3,918,370
2023-06-30	28.920	29.180	28.110	28.700	28.234	1,632,970
2023-06-29	28.180	29.280	28.180	28.890	28.421	2,230,319
2023-06-28	29.400	29.650	27.580	28.330	27.870	2,425,483
2023-06-27	28.770	30.200	28.770	29.550	29.070	2,764,619
2023-06-26	30.810	31.560	28.450	28.770	28.303	4,375,465
2023-06-21	34.410	34.630	30.730	31.280	30.772	6,441,403
2023-06-20	35.400	35.650	33.850	34.620	34.058	3,750,347
2023-06-19	33.020	35.840	32.170	35.150	34.579	6,434,333
2023-06-16	30.990	33.390	30.130	32.920	32.386	4,497,592
2023-06-15	31.960	32.160	30.670	30.690	30.192	3,372,407
2023-06-14	32.830	32.830	31.530	31.960	31.441	3,240,950
2023-06-13	32.770	33.400	31.880	32.510	31.982	3,061,023
2023-06-12	34.040	34.480	32.500	32.720	32.189	3,402,931
2023-06-09	32.650	34.220	32.650	34.160	33.605	3,614,163
2023-06-08	34.230	34.230	32.200	32.610	32.081	4,203,837
2023-06-07	33.770	35.250	33.180	34.420	33.861	3,900,861
2023-06-06	34.860	35.670	33.710	33.830	33.281	3,576,369
2023-06-05	34.220	35.750	34.210	35.180	34.609	3,649,372
2023-06-02	34.680	35.450	33.900	34.220	33.664	4,438,901
2023-06-01	33.500	36.540	33.000	34.700	34.137	7,025,331
2023-05-31	33.010	34.580	32.710	33.090	32.553	5,084,195
2023-05-30	32.000	33.300	31.250	32.800	32.169	3,518,548
2023-05-29	32.750	32.850	31.400	31.990	31.375	2,860,516
2023-05-26	31.000	33.150	30.250	32.700	32.071	3,523,386
2023-05-25	32.010	32.800	30.240	31.130	30.531	2,632,283
2023-05-24	30.050	32.550	29.920	31.810	31.198	4,233,360
2023-05-23	31.850	31.850	30.420	30.600	30.011	2,592,347
2023-05-22	31.680	32.360	30.510	31.290	30.688	3,045,545
2023-05-19	31.710	33.190	31.070	31.680	31.071	3,906,912
2023-05-18	29.950	32.280	29.520	31.650	31.041	6,440,803
2023-05-17	27.850	29.910	27.580	29.500	28.933	6,445,099
2023-05-16	37.060	37.200	28.990	28.990	28.432	11,089,554
2023-05-15	38.510	38.510	35.700	36.240	35.543	3,557,806
2023-05-12	40.080	40.900	37.480	37.520	36.798	4,047,138
2023-05-11	41.900	42.340	40.500	40.700	39.917	4,259,018
2023-05-10	41.530	44.430	40.690	43.000	42.173	6,732,559
2023-05-09	43.570	44.450	40.640	42.000	41.192	8,166,848
2023-05-08	39.010	45.300	36.660	44.590	43.732	9,199,412

← NewerPage 14 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.