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
2026-04-23	23.920	23.920	22.800	22.940	22.875	3,189,855
2026-04-22	23.360	23.850	23.190	23.780	23.713	3,096,593
2026-04-21	24.390	24.390	23.200	23.460	23.393	3,881,916
2026-04-20	24.330	24.580	24.220	24.330	24.261	2,671,996
2026-04-17	24.780	24.870	24.200	24.420	24.351	3,421,328
2026-04-16	24.360	24.940	24.310	24.800	24.730	3,123,969
2026-04-15	24.790	24.970	24.200	24.320	24.251	2,394,978
2026-04-14	24.370	24.650	24.280	24.600	24.530	2,612,662
2026-04-13	24.080	24.260	23.850	24.170	24.101	2,316,107
2026-04-10	24.110	24.490	24.010	24.280	24.211	2,738,279
2026-04-09	24.230	24.680	23.800	23.980	23.912	2,979,217
2026-04-08	23.870	24.810	23.870	24.740	24.670	4,311,779
2026-04-07	22.820	23.310	22.760	23.010	22.945	1,942,612
2026-04-03	23.360	23.370	22.700	22.800	22.735	2,434,471
2026-04-02	24.000	24.010	23.000	23.030	22.965	3,851,902
2026-04-01	23.590	24.480	23.490	24.300	24.231	3,652,084
2026-03-31	23.400	24.140	23.180	23.180	23.114	3,599,212
2026-03-30	23.010	23.530	22.950	23.410	23.344	2,376,808
2026-03-27	22.730	24.080	22.730	23.660	23.593	3,035,584
2026-03-26	23.710	23.870	22.900	23.080	23.015	3,171,943
2026-03-25	23.500	24.110	23.200	23.870	23.802	2,843,613
2026-03-24	22.990	23.390	22.450	23.080	23.015	3,017,478
2026-03-23	23.930	23.990	22.330	22.620	22.556	4,866,094
2026-03-20	25.300	25.580	24.020	24.020	23.952	3,497,357
2026-03-19	25.290	25.970	25.090	25.300	25.228	3,883,487
2026-03-18	24.870	25.960	24.870	25.930	25.856	4,334,980
2026-03-17	26.620	26.680	24.790	24.870	24.799	5,792,121
2026-03-16	26.790	26.880	25.760	26.380	26.305	5,032,216
2026-03-13	27.570	27.710	26.800	27.140	27.063	5,211,538
2026-03-12	29.270	29.400	27.730	27.880	27.801	7,223,569
2026-03-11	29.700	30.550	28.600	28.690	28.609	10,249,131
2026-03-10	28.080	30.450	28.040	29.580	29.496	14,063,599
2026-03-09	26.020	27.180	25.460	26.950	26.874	4,425,705
2026-03-06	26.380	27.000	26.250	26.650	26.574	3,499,982
2026-03-05	26.710	27.150	26.220	26.480	26.405	3,370,183
2026-03-04	25.710	26.580	25.710	26.290	26.215	3,959,744
2026-03-03	28.400	28.620	25.930	26.000	25.926	8,690,062
2026-03-02	29.060	29.480	28.350	28.450	28.369	7,662,118
2026-02-27	29.260	30.130	28.760	29.820	29.735	7,486,923
2026-02-26	29.240	29.530	28.600	29.400	29.317	7,155,717
2026-02-25	29.220	30.150	29.040	29.700	29.616	10,456,011
2026-02-24	33.000	33.300	28.880	29.200	29.117	16,582,076
2026-02-13	33.000	37.190	32.300	33.960	33.864	23,193,496
2026-02-12	30.710	32.500	30.190	32.000	31.909	12,046,974
2026-02-11	30.600	32.760	30.600	31.030	30.942	15,457,612
2026-02-10	29.500	31.200	28.110	29.660	29.576	14,083,686
2026-02-09	28.110	28.580	28.020	28.330	28.250	4,317,772
2026-02-06	27.480	28.180	27.330	27.580	27.502	4,460,893
2026-02-05	28.320	28.700	27.700	27.750	27.671	4,543,952
2026-02-04	29.300	29.750	28.010	28.510	28.429	6,107,063
2026-02-03	29.290	29.760	28.520	29.550	29.466	7,146,696
2026-02-02	29.980	30.900	28.600	28.880	28.798	7,083,210
2026-01-30	31.840	32.280	29.210	30.000	29.915	11,296,839
2026-01-29	32.000	34.550	31.610	31.720	31.630	13,054,700
2026-01-28	31.410	35.540	30.830	32.520	32.428	17,297,371
2026-01-27	31.290	32.780	30.680	31.280	31.191	9,771,017
2026-01-26	34.250	34.420	30.120	30.610	30.523	14,232,765
2026-01-23	31.000	36.900	30.540	34.430	34.332	18,251,191
2026-01-22	31.620	32.010	30.580	30.920	30.832	7,995,521
2026-01-21	31.500	32.900	30.860	31.760	31.670	8,965,881

← NewerPage 3 of 17 · 1,010 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.