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
2025-07-24	20.850	21.190	20.750	20.900	20.841	1,904,999
2025-07-23	20.800	20.980	20.530	20.810	20.751	2,110,742
2025-07-22	21.180	21.330	20.840	20.880	20.821	3,015,322
2025-07-21	21.110	21.460	20.830	21.220	21.160	4,785,771
2025-07-18	20.260	22.770	20.150	21.610	21.549	7,405,777
2025-07-17	20.130	20.210	19.920	20.130	20.073	1,925,662
2025-07-16	19.880	20.290	19.710	20.190	20.133	2,736,167
2025-07-15	19.720	19.830	19.320	19.820	19.764	2,066,483
2025-07-14	19.520	19.870	19.520	19.660	19.604	1,631,610
2025-07-11	19.030	19.800	18.990	19.520	19.465	2,653,826
2025-07-10	19.020	19.250	19.010	19.100	19.046	885,446
2025-07-09	19.130	19.310	19.070	19.170	19.116	1,015,840
2025-07-08	18.880	19.180	18.810	19.140	19.086	1,367,564
2025-07-07	18.540	18.920	18.540	18.840	18.787	1,116,403
2025-07-04	18.860	18.930	18.540	18.650	18.597	1,223,152
2025-07-03	18.800	19.030	18.760	18.860	18.807	1,150,491
2025-07-02	19.130	19.130	18.700	18.800	18.747	1,316,042
2025-07-01	19.270	19.280	18.880	19.030	18.976	1,374,109
2025-06-30	19.260	19.260	19.080	19.240	19.185	1,213,298
2025-06-27	19.110	19.300	18.930	19.130	19.076	1,249,768
2025-06-26	19.060	19.350	18.910	19.110	19.056	1,684,039
2025-06-25	18.790	19.140	18.790	19.100	18.926	1,536,177
2025-06-24	18.580	18.940	18.480	18.920	18.748	1,863,680
2025-06-23	18.010	18.700	17.980	18.570	18.401	1,644,981
2025-06-20	18.360	18.550	18.100	18.100	17.935	964,502
2025-06-19	18.520	18.880	18.300	18.350	18.183	1,473,340
2025-06-18	18.670	18.730	18.420	18.560	18.391	1,059,484
2025-06-17	18.940	19.090	18.630	18.710	18.540	1,712,295
2025-06-16	18.400	18.990	18.400	18.940	18.768	1,359,750
2025-06-13	18.720	18.880	18.400	18.490	18.322	1,377,649
2025-06-12	18.790	19.060	18.600	18.920	18.748	1,092,662
2025-06-11	18.880	19.020	18.760	18.800	18.629	870,455
2025-06-10	19.270	19.270	18.660	18.790	18.619	1,872,510
2025-06-09	19.120	19.290	19.010	19.140	18.966	2,018,111
2025-06-06	18.900	19.150	18.790	19.000	18.827	1,703,566
2025-06-05	19.000	19.160	18.870	18.960	18.787	1,833,989
2025-06-04	19.100	19.200	18.960	18.980	18.807	804,857
2025-06-03	19.040	19.390	18.900	19.060	18.887	1,349,033
2025-05-30	19.300	19.300	18.830	19.050	18.877	1,010,075
2025-05-29	19.040	19.350	19.040	19.320	19.144	1,972,169
2025-05-28	19.310	19.460	18.890	19.010	18.837	940,754
2025-05-27	19.680	19.680	19.200	19.260	19.085	1,430,554
2025-05-26	19.460	19.610	19.340	19.500	19.323	685,226
2025-05-23	19.380	19.860	19.090	19.480	19.303	1,759,977
2025-05-22	19.720	20.090	19.460	19.580	19.402	1,117,379
2025-05-21	19.810	19.950	19.540	19.680	19.501	851,236
2025-05-20	19.960	19.990	19.550	19.920	19.739	915,443
2025-05-19	19.480	20.170	19.370	19.650	19.471	1,578,507
2025-05-16	19.450	19.800	19.350	19.480	19.303	910,814
2025-05-15	19.820	19.890	19.370	19.490	19.313	1,238,912
2025-05-14	19.950	20.220	19.690	19.820	19.640	1,305,809
2025-05-13	20.460	20.460	19.900	19.950	19.768	1,111,004
2025-05-12	19.830	20.440	19.830	20.200	20.016	1,418,789
2025-05-09	20.020	20.550	19.680	19.740	19.560	1,638,091
2025-05-08	19.820	20.550	19.820	20.400	20.214	1,572,337
2025-05-07	20.500	20.900	19.800	20.010	19.828	2,521,144
2025-05-06	19.830	20.500	19.800	20.300	20.115	2,781,110
2025-04-30	18.870	20.020	18.790	19.650	19.471	2,841,948
2025-04-29	18.630	19.050	18.330	18.770	18.599	1,015,838
2025-04-28	18.780	18.950	18.200	18.620	18.451	1,264,979

← NewerPage 6 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.