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
2025-10-27	21.790	22.070	21.400	21.860	21.798	1,981,830
2025-10-24	21.370	22.140	21.370	21.790	21.728	2,106,347
2025-10-23	21.540	21.540	20.980	21.490	21.429	1,712,019
2025-10-22	21.400	21.730	21.130	21.210	21.150	1,241,966
2025-10-21	21.580	21.710	21.410	21.620	21.559	1,346,832
2025-10-20	21.230	21.700	21.230	21.600	21.539	2,306,299
2025-10-17	22.310	22.310	21.000	21.020	20.960	2,796,682
2025-10-16	22.450	22.650	21.680	21.950	21.888	2,258,006
2025-10-15	22.410	22.860	22.040	22.410	22.346	1,683,948
2025-10-14	23.490	23.810	22.250	22.330	22.267	2,612,582
2025-10-13	23.030	24.160	22.420	23.570	23.503	2,741,023
2025-10-10	24.250	24.250	23.340	23.400	23.334	2,642,399
2025-10-09	24.340	24.950	24.140	24.190	24.121	3,348,294
2025-09-30	23.730	24.600	23.680	24.250	24.181	2,866,913
2025-09-29	24.140	24.280	23.520	23.660	23.593	3,034,916
2025-09-26	25.170	25.170	24.020	24.180	24.111	3,712,681
2025-09-25	24.930	25.760	24.800	25.340	25.268	4,267,578
2025-09-24	24.480	25.380	23.950	24.890	24.819	4,840,486
2025-09-23	24.620	24.620	23.300	24.140	24.072	5,156,582
2025-09-22	25.500	26.200	24.280	24.600	24.530	7,497,323
2025-09-19	24.850	25.500	24.280	25.500	25.428	7,275,308
2025-09-18	24.370	25.390	24.230	24.590	24.520	6,347,990
2025-09-17	23.820	24.680	23.610	24.390	24.321	4,333,136
2025-09-16	23.940	24.470	23.570	23.900	23.832	3,415,419
2025-09-15	23.590	24.380	22.930	23.760	23.693	4,340,100
2025-09-12	23.330	24.380	23.130	23.590	23.523	3,926,564
2025-09-11	22.850	23.530	22.380	23.340	23.274	2,770,637
2025-09-10	22.620	23.160	22.620	22.860	22.795	2,231,225
2025-09-09	22.850	23.680	22.500	22.620	22.556	3,585,376
2025-09-08	22.750	23.250	22.470	22.980	22.915	2,633,044
2025-09-05	22.690	22.930	22.100	22.770	22.705	3,130,336
2025-09-04	22.180	23.660	22.010	22.320	22.257	5,437,095
2025-09-03	23.280	23.330	21.980	22.150	22.087	3,112,138
2025-09-02	23.730	23.840	22.740	23.100	23.035	3,142,679
2025-09-01	23.800	24.500	23.300	23.830	23.762	3,693,659
2025-08-29	24.070	24.110	23.300	23.500	23.433	3,453,191
2025-08-28	24.040	24.700	23.370	24.170	24.101	5,321,670
2025-08-27	24.600	25.700	24.070	24.070	24.002	7,082,596
2025-08-26	24.670	25.380	24.420	24.660	24.590	5,153,764
2025-08-25	24.880	25.870	24.200	24.360	24.291	6,150,132
2025-08-22	23.940	25.000	23.770	24.780	24.710	6,104,476
2025-08-21	24.000	24.300	23.660	23.890	23.822	3,637,023
2025-08-20	23.940	24.400	23.160	24.000	23.932	4,621,872
2025-08-19	24.250	24.420	23.710	24.000	23.932	5,526,222
2025-08-18	21.720	24.790	21.720	24.250	24.181	8,593,697
2025-08-15	21.320	21.840	21.320	21.720	21.658	1,968,733
2025-08-14	22.060	22.110	21.300	21.300	21.240	2,266,828
2025-08-13	22.300	22.300	21.870	22.030	21.968	1,890,354
2025-08-12	22.500	22.560	22.000	22.060	21.997	1,984,613
2025-08-11	21.900	22.490	21.890	22.400	22.337	2,190,972
2025-08-08	22.520	22.520	21.780	21.910	21.848	3,029,715
2025-08-07	22.610	23.020	22.250	22.520	22.456	2,759,411
2025-08-06	22.560	22.720	22.230	22.640	22.576	3,077,934
2025-08-05	22.860	22.970	22.260	22.440	22.376	2,901,463
2025-08-04	22.200	23.100	21.980	22.840	22.775	4,544,337
2025-08-01	22.190	22.600	21.530	22.280	22.217	4,856,896
2025-07-31	21.520	23.320	21.520	22.310	22.247	5,521,673
2025-07-30	21.740	22.060	21.400	21.550	21.489	2,335,987
2025-07-29	22.210	22.220	21.600	21.720	21.658	2,484,017
2025-07-28	22.010	22.480	21.280	21.880	21.818	3,929,836

← NewerPage 5 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.