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
2026-01-20	35.500	35.960	31.000	31.700	31.610	16,095,479
2026-01-19	36.200	39.580	35.360	35.440	35.340	18,032,659
2026-01-16	33.990	38.590	33.980	36.900	36.795	23,986,101
2026-01-15	38.280	40.870	34.000	35.750	35.649	27,601,793
2026-01-14	30.510	37.240	30.510	37.240	37.134	24,465,903
2026-01-13	32.000	32.580	29.960	31.030	30.942	10,831,999
2026-01-12	28.880	31.290	28.340	30.880	30.792	13,906,962
2026-01-09	27.490	28.420	27.200	28.260	28.180	6,135,209
2026-01-08	28.880	28.880	27.140	27.820	27.741	8,673,621
2026-01-07	27.270	29.260	27.170	29.080	28.998	10,140,397
2026-01-06	28.250	28.390	26.770	27.170	27.093	7,819,363
2026-01-05	29.100	29.540	27.980	28.460	28.379	6,755,556
2025-12-31	27.080	29.290	27.050	29.000	28.918	6,887,113
2025-12-30	27.980	28.000	27.120	27.240	27.163	4,649,991
2025-12-29	27.990	28.300	26.820	28.250	28.170	6,078,581
2025-12-26	26.780	28.580	26.400	27.990	27.911	7,937,677
2025-12-25	27.030	27.400	26.800	27.050	26.973	4,691,583
2025-12-24	28.250	28.450	26.710	27.050	26.973	8,762,587
2025-12-23	30.000	30.140	27.760	28.620	28.539	8,953,511
2025-12-22	28.830	29.850	28.520	29.390	29.307	9,083,043
2025-12-19	28.420	28.990	27.950	28.640	28.559	8,561,548
2025-12-18	26.300	29.090	25.880	28.400	28.319	12,294,910
2025-12-17	24.920	27.190	24.880	26.270	26.196	7,004,913
2025-12-16	25.540	25.980	24.660	25.100	25.029	3,154,358
2025-12-15	24.920	26.150	24.860	25.720	25.647	5,265,402
2025-12-12	24.230	25.550	24.230	25.170	25.099	5,123,022
2025-12-11	24.330	25.420	24.210	24.680	24.610	5,479,172
2025-12-10	23.950	24.500	23.530	24.210	24.141	3,106,367
2025-12-09	24.800	24.810	24.050	24.120	24.052	2,519,870
2025-12-08	25.010	25.250	24.600	24.800	24.730	4,546,753
2025-12-05	22.800	25.020	22.620	24.970	24.899	8,238,593
2025-12-04	23.350	23.550	22.520	22.570	22.506	5,281,206
2025-12-03	24.270	24.390	23.170	23.410	23.344	6,080,457
2025-12-02	25.910	25.960	24.170	24.270	24.201	5,623,064
2025-12-01	25.530	25.890	24.530	25.500	25.428	10,261,177
2025-11-28	24.840	26.300	24.150	25.890	25.817	11,777,838
2025-11-27	23.300	25.510	22.890	25.090	25.019	11,697,476
2025-11-26	23.280	24.450	23.100	23.390	23.324	5,169,472
2025-11-25	22.320	23.760	22.320	23.370	23.304	5,633,861
2025-11-24	21.810	22.560	21.310	22.310	22.247	4,239,651
2025-11-21	22.000	22.400	21.100	21.490	21.429	3,577,444
2025-11-20	22.870	22.870	21.820	22.180	22.117	3,744,546
2025-11-19	22.590	23.030	22.150	22.700	22.636	5,600,656
2025-11-18	20.950	23.100	20.820	22.830	22.765	9,289,350
2025-11-17	20.400	21.000	20.120	20.940	20.881	2,005,984
2025-11-14	20.280	20.930	20.130	20.410	20.352	1,925,919
2025-11-13	20.330	20.460	20.220	20.280	20.223	1,223,325
2025-11-12	20.340	20.650	20.200	20.330	20.272	1,344,914
2025-11-11	20.530	20.790	20.460	20.540	20.482	1,013,252
2025-11-10	20.600	21.000	20.420	20.610	20.552	1,359,381
2025-11-07	20.820	20.840	20.550	20.640	20.581	1,418,378
2025-11-06	21.100	21.100	20.640	20.960	20.901	1,920,086
2025-11-05	21.000	21.460	20.700	21.000	20.940	2,031,036
2025-11-04	21.190	21.260	20.900	21.160	21.100	1,685,002
2025-11-03	20.800	21.420	20.680	21.240	21.180	2,641,177
2025-10-31	19.970	20.960	19.900	20.660	20.601	2,828,786
2025-10-30	20.150	20.600	19.900	20.180	20.123	3,994,147
2025-10-29	22.190	22.440	19.900	20.100	20.043	8,405,098
2025-10-28	21.860	22.600	21.690	22.390	22.327	2,407,848
2025-10-27	21.790	22.070	21.400	21.860	21.798	1,981,830

← NewerPage 4 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.