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
2023-05-05	37.150	41.800	36.360	39.500	38.740	8,723,852
2023-05-04	38.800	40.950	36.550	36.680	35.975	5,920,882
2023-04-28	36.770	39.200	36.730	38.450	37.710	4,778,227
2023-04-27	37.120	38.780	35.950	36.570	35.867	4,043,286
2023-04-26	40.550	41.920	36.660	37.010	36.298	5,841,125
2023-04-25	41.980	42.090	38.200	41.300	40.506	6,636,860
2023-04-24	41.060	43.480	39.800	42.620	41.800	6,325,308
2023-04-21	47.500	47.500	40.750	41.350	40.555	7,652,543
2023-04-20	45.400	48.280	45.000	47.190	46.282	7,701,833
2023-04-19	46.040	49.120	45.220	45.610	44.733	6,976,491
2023-04-18	48.200	48.640	45.610	45.880	44.998	8,346,312
2023-04-17	46.880	51.000	42.700	51.000	50.019	12,212,743
2023-04-14	50.130	55.880	46.700	48.070	47.145	11,865,257
2023-04-13	50.520	58.000	49.500	50.060	49.097	12,759,840
2023-04-12	40.000	49.300	38.590	48.920	47.979	9,943,973
2023-04-11	37.980	41.500	35.770	41.100	40.310	8,561,205
2023-04-10	39.000	42.170	37.390	37.900	37.171	8,651,026
2023-04-07	32.930	39.580	32.160	38.770	38.024	7,599,173
2023-04-06	31.500	34.800	31.310	33.090	32.454	5,009,814
2023-04-04	31.920	35.200	31.790	33.210	32.571	8,143,926
2023-04-03	31.090	32.800	30.080	32.340	31.718	6,400,237
2023-03-31	30.800	31.890	30.030	31.500	30.894	3,119,898
2023-03-30	32.940	33.080	30.400	30.600	30.011	4,420,398
2023-03-29	33.000	33.580	31.680	32.130	31.512	4,126,377
2023-03-28	36.330	36.400	32.900	33.000	32.365	6,330,249
2023-03-27	33.450	37.960	32.500	37.290	36.573	8,118,767
2023-03-24	35.500	35.980	33.340	33.620	32.973	6,119,466
2023-03-23	36.470	36.940	35.240	36.130	35.435	3,469,065
2023-03-22	35.900	37.990	35.120	36.490	35.788	4,733,458
2023-03-21	37.000	37.490	34.950	36.390	35.690	6,984,596
2023-03-20	36.980	38.930	35.450	37.630	36.906	6,001,302
2023-03-17	37.330	39.880	35.800	36.500	35.798	6,558,933
2023-03-16	34.670	39.850	33.660	37.180	36.465	5,975,414
2023-03-15	35.430	36.430	33.810	34.390	33.729	3,148,842
2023-03-14	33.610	37.890	32.600	35.180	34.503	6,322,379
2023-03-13	31.500	35.200	29.960	33.600	32.954	6,859,779
2023-03-10	31.090	32.230	30.020	30.370	29.786	3,179,676
2023-03-09	31.400	32.870	30.780	31.920	31.306	4,937,333
2023-03-08	30.040	32.530	28.860	32.270	31.649	6,445,110
2023-03-07	29.780	31.510	28.340	30.400	29.815	7,036,993
2023-03-06	30.700	30.700	28.360	29.110	28.550	4,906,120
2023-03-03	31.280	31.280	29.290	30.700	30.110	3,586,066
2023-03-02	31.490	33.450	30.610	31.570	30.963	5,836,957
2023-03-01	27.250	32.040	26.300	31.970	31.355	7,617,487
2023-02-28	28.380	29.790	25.620	26.700	26.186	6,560,039
2023-02-27	25.710	28.440	25.690	27.380	26.853	5,831,461
2023-02-24	24.980	26.480	24.660	25.970	25.471	4,305,392
2023-02-23	25.390	26.110	24.580	25.100	24.617	3,804,733
2023-02-22	24.220	25.700	24.030	25.150	24.666	3,278,318
2023-02-21	26.200	26.250	24.410	25.020	24.539	7,393,256
2023-02-20	26.200	26.900	24.520	26.500	25.990	9,156,846
2023-02-17	25.740	25.800	23.610	25.460	24.970	7,573,244
2023-02-16	26.980	27.470	24.850	25.500	25.010	9,527,399
2023-02-15	25.580	29.010	25.580	28.100	27.560	12,213,500
2023-02-14	22.950	26.590	22.710	26.590	26.079	12,633,504
2023-02-13	21.470	22.430	20.620	22.160	21.734	4,243,397
2023-02-10	20.780	22.790	20.300	21.770	21.351	6,519,632
2023-02-09	18.880	21.060	18.780	21.060	20.655	5,014,484
2023-02-08	19.350	19.880	18.820	18.820	18.458	1,860,954
2023-02-07	19.300	19.800	19.280	19.700	19.321	1,787,468

← NewerPage 15 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.