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
2022-11-04	16.340	16.580	16.130	16.460	16.143	2,543,676
2022-11-03	16.630	16.630	16.010	16.340	16.026	2,817,296
2022-11-02	17.020	17.020	16.450	16.600	16.281	3,644,503
2022-11-01	17.010	17.200	16.360	16.800	16.477	6,143,951
2022-10-31	14.560	17.450	14.560	17.030	16.702	9,318,870
2022-10-28	15.220	15.310	14.560	14.610	14.329	1,553,519
2022-10-27	15.180	15.500	15.000	15.290	14.996	1,616,594
2022-10-26	14.280	15.250	14.280	15.030	14.741	1,927,423
2022-10-25	14.850	14.900	14.150	14.440	14.162	1,532,404
2022-10-24	15.210	15.460	14.770	14.830	14.545	1,164,417
2022-10-21	15.420	15.500	15.110	15.180	14.888	976,221
2022-10-20	14.820	15.570	14.760	15.350	15.055	1,936,352
2022-10-19	15.150	15.240	14.890	14.890	14.604	920,073
2022-10-18	15.260	15.390	15.120	15.140	14.849	1,485,531
2022-10-17	14.800	15.490	14.700	15.320	15.025	1,895,252
2022-10-14	14.640	14.950	14.450	14.900	14.613	2,018,751
2022-10-13	13.900	14.530	13.900	14.370	14.094	1,661,136
2022-10-12	13.450	14.100	13.410	14.050	13.780	1,375,693
2022-10-11	13.680	13.680	13.370	13.490	13.231	471,408
2022-10-10	13.880	13.880	13.420	13.490	13.231	687,693
2022-09-30	13.880	14.150	13.710	13.710	13.446	817,207
2022-09-29	14.180	14.370	13.890	13.940	13.672	892,218
2022-09-28	14.500	14.540	14.070	14.100	13.829	1,133,833
2022-09-27	14.300	14.600	14.200	14.530	14.251	827,014
2022-09-26	14.850	15.090	14.240	14.270	13.996	1,229,737
2022-09-23	15.390	15.430	14.930	14.990	14.702	1,020,807
2022-09-22	15.480	15.700	15.310	15.310	15.016	755,508
2022-09-21	15.380	15.650	15.040	15.500	15.202	991,368
2022-09-20	15.320	15.480	15.310	15.380	15.084	726,197
2022-09-19	16.000	16.010	15.200	15.280	14.986	1,551,385
2022-09-16	16.070	16.270	16.000	16.010	15.702	1,355,799
2022-09-15	16.760	16.850	15.990	16.030	15.722	2,292,815
2022-09-14	16.650	16.830	16.600	16.760	16.438	1,107,662
2022-09-13	17.000	17.180	16.760	16.880	16.555	1,673,922
2022-09-09	17.330	17.390	16.890	17.050	16.722	2,225,467
2022-09-08	17.050	17.560	16.950	17.320	16.987	4,169,410
2022-09-07	16.770	16.980	16.760	16.960	16.634	1,871,290
2022-09-06	16.770	16.880	16.660	16.830	16.506	1,527,408
2022-09-05	16.730	17.000	16.610	16.710	16.389	1,434,380
2022-09-02	16.620	16.950	16.550	16.850	16.526	2,062,179
2022-09-01	16.610	16.860	16.570	16.600	16.281	1,670,164
2022-08-31	17.100	17.100	16.630	16.670	16.349	2,131,741
2022-08-30	16.810	17.100	16.680	16.920	16.595	2,052,834
2022-08-29	16.650	16.870	16.510	16.800	16.477	2,353,809
2022-08-26	17.260	17.380	16.810	16.810	16.487	3,462,509
2022-08-25	18.100	18.170	17.010	17.200	16.869	5,860,418
2022-08-24	18.200	18.800	18.010	18.180	17.830	4,855,318
2022-08-23	18.280	18.460	18.130	18.250	17.899	4,142,926
2022-08-22	18.290	18.540	18.060	18.210	17.860	6,338,041
2022-08-19	19.170	19.470	18.520	18.560	18.203	13,445,946
2022-08-18	21.990	24.240	19.800	19.900	19.517	23,862,593

← NewerPage 17 of 17 · 1,011 trading days

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.