Beijing Haohan Data Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19.290 | 19.310 | 18.400 | 18.750 | 18.579 | 3,150,120 |
| 2025-04-24 | 19.940 | 20.070 | 19.250 | 19.500 | 19.323 | 1,481,295 |
| 2025-04-23 | 19.990 | 20.180 | 19.880 | 20.010 | 19.828 | 1,140,345 |
| 2025-04-22 | 19.650 | 19.910 | 19.460 | 19.880 | 19.699 | 1,397,035 |
| 2025-04-21 | 19.180 | 19.650 | 18.910 | 19.610 | 19.432 | 1,218,763 |
| 2025-04-18 | 19.310 | 19.440 | 19.070 | 19.180 | 19.005 | 1,117,591 |
| 2025-04-17 | 19.300 | 19.640 | 19.060 | 19.300 | 19.124 | 1,052,294 |
| 2025-04-16 | 19.720 | 19.780 | 18.970 | 19.300 | 19.124 | 1,298,214 |
| 2025-04-15 | 19.750 | 19.910 | 19.460 | 19.720 | 19.541 | 1,235,610 |
| 2025-04-14 | 19.990 | 20.180 | 19.720 | 19.780 | 19.600 | 1,613,211 |
| 2025-04-11 | 19.340 | 19.940 | 19.150 | 19.770 | 19.590 | 1,621,270 |
| 2025-04-10 | 19.430 | 19.900 | 19.280 | 19.410 | 19.233 | 2,294,188 |
| 2025-04-09 | 17.870 | 19.130 | 17.300 | 18.980 | 18.807 | 2,622,027 |
| 2025-04-08 | 18.330 | 19.170 | 18.000 | 18.390 | 18.223 | 2,301,484 |
| 2025-04-07 | 20.700 | 20.700 | 17.550 | 17.890 | 17.727 | 4,463,564 |
| 2025-04-03 | 21.380 | 22.160 | 21.180 | 21.400 | 21.205 | 1,268,741 |
| 2025-04-02 | 21.640 | 21.840 | 21.510 | 21.650 | 21.453 | 1,049,089 |
| 2025-04-01 | 21.860 | 22.000 | 21.460 | 21.570 | 21.374 | 1,095,752 |
| 2025-03-31 | 21.480 | 21.740 | 21.100 | 21.630 | 21.433 | 1,728,205 |
| 2025-03-28 | 21.800 | 22.220 | 21.610 | 21.610 | 21.413 | 1,843,665 |
| 2025-03-27 | 22.040 | 22.650 | 21.520 | 21.930 | 21.730 | 1,928,785 |
| 2025-03-26 | 22.000 | 22.430 | 21.830 | 21.980 | 21.780 | 1,379,393 |
| 2025-03-25 | 22.200 | 22.290 | 21.730 | 21.980 | 21.780 | 2,106,687 |
| 2025-03-24 | 23.600 | 23.600 | 21.600 | 22.260 | 22.057 | 5,057,049 |
| 2025-03-21 | 24.200 | 24.790 | 23.580 | 23.610 | 23.395 | 4,018,840 |
| 2025-03-20 | 23.810 | 25.550 | 23.450 | 24.600 | 24.376 | 6,809,880 |
| 2025-03-19 | 25.170 | 25.270 | 23.670 | 23.800 | 23.583 | 4,498,921 |
| 2025-03-18 | 23.530 | 25.200 | 23.530 | 24.880 | 24.654 | 6,550,208 |
| 2025-03-17 | 23.900 | 24.130 | 23.260 | 23.660 | 23.445 | 3,737,483 |
| 2025-03-14 | 23.670 | 24.160 | 23.480 | 23.700 | 23.484 | 4,005,531 |
| 2025-03-13 | 23.670 | 23.950 | 22.980 | 23.800 | 23.583 | 7,142,919 |
| 2025-03-12 | 24.510 | 24.950 | 24.380 | 24.500 | 24.277 | 5,442,386 |
| 2025-03-11 | 24.400 | 25.250 | 24.000 | 24.460 | 24.237 | 5,797,848 |
| 2025-03-10 | 25.010 | 25.180 | 23.820 | 24.150 | 23.930 | 3,549,235 |
| 2025-03-07 | 24.780 | 26.200 | 24.660 | 24.770 | 24.545 | 7,890,020 |
| 2025-03-06 | 23.780 | 24.690 | 23.780 | 24.520 | 24.297 | 4,296,176 |
| 2025-03-05 | 23.600 | 23.820 | 23.050 | 23.500 | 23.286 | 1,976,928 |
| 2025-03-04 | 23.060 | 23.770 | 23.050 | 23.600 | 23.385 | 1,945,428 |
| 2025-03-03 | 23.270 | 23.890 | 22.910 | 23.150 | 22.939 | 2,645,942 |
| 2025-02-28 | 24.790 | 25.020 | 23.250 | 23.250 | 23.038 | 4,115,567 |
| 2025-02-27 | 24.720 | 25.250 | 24.080 | 24.780 | 24.555 | 4,796,857 |
| 2025-02-26 | 25.300 | 25.600 | 24.880 | 25.080 | 24.852 | 3,950,253 |
| 2025-02-25 | 24.760 | 25.640 | 24.560 | 25.300 | 25.070 | 4,937,095 |
| 2025-02-24 | 25.600 | 25.900 | 24.700 | 25.260 | 25.030 | 5,864,664 |
| 2025-02-21 | 25.360 | 26.200 | 24.610 | 25.760 | 25.526 | 6,689,026 |
| 2025-02-20 | 24.400 | 25.420 | 24.020 | 25.150 | 24.921 | 7,250,871 |
| 2025-02-19 | 23.620 | 24.500 | 23.380 | 24.390 | 24.168 | 6,815,909 |
| 2025-02-18 | 24.940 | 25.180 | 23.210 | 23.420 | 23.207 | 9,746,125 |
| 2025-02-17 | 23.860 | 25.350 | 23.440 | 25.250 | 25.020 | 10,227,923 |
| 2025-02-14 | 23.690 | 24.070 | 22.930 | 23.880 | 23.663 | 6,462,896 |
| 2025-02-13 | 23.690 | 23.790 | 22.690 | 23.000 | 22.791 | 6,506,997 |
| 2025-02-12 | 23.400 | 24.300 | 23.320 | 23.690 | 23.474 | 5,356,853 |
| 2025-02-11 | 24.180 | 24.200 | 23.520 | 23.640 | 23.425 | 6,444,006 |
| 2025-02-10 | 23.600 | 24.850 | 23.180 | 24.480 | 24.257 | 8,486,202 |
| 2025-02-07 | 22.650 | 23.550 | 22.360 | 23.250 | 23.038 | 6,951,315 |
| 2025-02-06 | 21.420 | 22.860 | 21.010 | 22.570 | 22.365 | 6,198,585 |
| 2025-02-05 | 21.420 | 21.750 | 20.800 | 21.330 | 21.136 | 4,927,227 |
| 2025-01-27 | 21.280 | 21.300 | 20.240 | 20.290 | 20.105 | 3,389,138 |
| 2025-01-24 | 19.310 | 20.690 | 19.110 | 20.530 | 20.343 | 5,118,506 |
| 2025-01-23 | 19.110 | 19.490 | 18.850 | 19.200 | 19.025 | 2,423,910 |
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.