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
2023-02-06	19.010	19.820	19.010	19.570	19.194	1,834,072
2023-02-03	18.930	19.720	18.620	19.340	18.968	2,283,627
2023-02-02	19.150	19.740	18.800	18.930	18.566	2,095,125
2023-02-01	17.950	19.290	17.830	19.190	18.821	2,693,115
2023-01-31	18.350	18.350	17.600	17.940	17.595	1,426,726
2023-01-30	18.430	18.690	17.900	18.180	17.830	1,399,035
2023-01-20	18.570	18.800	17.950	18.110	17.762	1,617,724
2023-01-19	18.210	18.640	18.020	18.450	18.095	1,571,038
2023-01-18	16.900	19.060	16.750	18.340	17.987	3,568,062
2023-01-17	17.480	17.480	16.770	16.900	16.575	873,104
2023-01-16	16.820	17.750	16.820	17.200	16.869	1,113,945
2023-01-13	17.170	17.170	16.660	16.860	16.536	552,062
2023-01-12	17.180	17.370	16.830	17.070	16.742	878,664
2023-01-11	18.000	18.000	17.000	17.010	16.683	1,399,718
2023-01-10	18.160	18.260	17.710	17.710	17.369	932,035
2023-01-09	17.410	18.580	17.400	18.070	17.722	1,663,140
2023-01-06	17.500	17.760	17.230	17.500	17.163	1,426,238
2023-01-05	17.400	18.290	17.110	17.590	17.252	3,036,597
2023-01-04	17.490	17.490	16.850	17.110	16.781	1,975,444
2023-01-03	15.600	17.370	15.370	17.170	16.840	4,029,972
2022-12-30	15.350	15.410	15.120	15.350	15.055	436,152
2022-12-29	15.200	15.600	15.050	15.200	14.908	637,654
2022-12-28	15.670	15.670	15.010	15.070	14.780	623,555
2022-12-27	15.330	15.600	15.130	15.520	15.222	676,244
2022-12-26	15.220	15.490	15.080	15.330	15.035	548,203
2022-12-23	14.980	15.310	14.640	15.180	14.888	1,045,101
2022-12-22	15.250	15.250	14.710	14.760	14.476	644,167
2022-12-21	15.660	15.660	14.870	15.050	14.761	1,719,438
2022-12-20	15.460	15.840	15.460	15.610	15.310	791,612
2022-12-19	15.660	15.860	15.410	15.510	15.212	694,601
2022-12-16	16.560	16.700	15.670	15.860	15.555	2,143,079
2022-12-15	16.440	17.100	16.370	16.620	16.300	1,177,232
2022-12-14	16.500	16.850	16.290	16.410	16.094	1,283,337
2022-12-13	17.260	17.300	16.530	16.570	16.251	1,482,869
2022-12-12	16.880	17.800	16.500	17.240	16.908	3,256,893
2022-12-09	16.760	16.960	16.400	16.450	16.134	1,788,543
2022-12-08	17.550	17.550	16.750	16.800	16.477	2,701,454
2022-12-07	17.590	18.020	17.420	17.600	17.262	1,328,335
2022-12-06	18.720	18.730	17.530	17.630	17.291	3,294,771
2022-12-05	19.020	19.260	18.260	18.490	18.134	3,565,844
2022-12-02	17.780	19.760	17.780	18.970	18.605	6,900,610
2022-12-01	17.210	18.180	17.210	17.870	17.526	3,142,708
2022-11-30	17.600	17.780	16.880	17.240	16.908	3,003,604
2022-11-29	17.870	17.970	17.360	17.620	17.281	2,143,653
2022-11-28	18.290	18.310	17.580	17.800	17.458	2,200,366
2022-11-25	19.440	19.490	18.120	18.450	18.095	2,861,121
2022-11-24	19.180	19.950	19.030	19.230	18.860	1,835,849
2022-11-23	19.910	20.170	18.780	19.440	19.066	3,663,572
2022-11-22	19.210	20.380	19.110	19.960	19.576	5,717,183
2022-11-21	19.700	19.900	18.720	19.770	19.390	6,110,608
2022-11-18	18.200	21.080	18.200	19.760	19.380	12,869,906
2022-11-17	16.990	17.880	16.670	17.750	17.409	5,895,006
2022-11-16	16.660	17.130	16.550	16.890	16.565	2,912,288
2022-11-15	16.290	16.770	16.220	16.590	16.271	2,041,849
2022-11-14	16.240	16.490	16.090	16.350	16.036	1,543,056
2022-11-11	16.250	16.620	16.080	16.340	16.026	2,982,969
2022-11-10	16.130	16.350	15.820	15.900	15.594	1,777,225
2022-11-09	16.440	16.550	16.080	16.220	15.908	1,949,506
2022-11-08	16.550	16.760	16.420	16.510	16.192	1,742,746
2022-11-07	16.470	16.790	16.400	16.630	16.310	2,202,866

← NewerPage 16 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.