Beijing Haohan Data Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.630 | 18.980 | 18.600 | 18.700 | 18.530 | 1,105,985 |
| 2025-01-21 | 19.260 | 19.280 | 18.510 | 18.850 | 18.678 | 1,551,065 |
| 2025-01-20 | 19.170 | 19.250 | 18.820 | 19.010 | 18.837 | 1,216,142 |
| 2025-01-17 | 18.600 | 19.040 | 18.430 | 18.810 | 18.639 | 1,271,035 |
| 2025-01-16 | 18.870 | 19.200 | 18.490 | 18.700 | 18.530 | 1,759,963 |
| 2025-01-15 | 19.000 | 19.180 | 18.680 | 18.740 | 18.569 | 1,398,671 |
| 2025-01-14 | 18.100 | 18.980 | 17.900 | 18.980 | 18.807 | 1,966,100 |
| 2025-01-13 | 17.580 | 18.180 | 17.210 | 17.860 | 17.697 | 1,344,387 |
| 2025-01-10 | 18.320 | 18.570 | 17.730 | 17.750 | 17.588 | 1,210,557 |
| 2025-01-09 | 18.230 | 18.640 | 18.170 | 18.360 | 18.193 | 1,448,546 |
| 2025-01-08 | 18.540 | 18.640 | 17.600 | 18.200 | 18.034 | 1,514,617 |
| 2025-01-07 | 18.100 | 18.640 | 17.830 | 18.640 | 18.470 | 1,232,200 |
| 2025-01-06 | 18.170 | 18.270 | 17.330 | 17.930 | 17.767 | 1,160,828 |
| 2025-01-03 | 19.200 | 19.480 | 17.920 | 18.010 | 17.846 | 1,890,742 |
| 2025-01-02 | 19.800 | 19.900 | 18.900 | 19.110 | 18.936 | 1,554,034 |
| 2024-12-31 | 20.680 | 20.680 | 19.800 | 19.800 | 19.620 | 1,402,471 |
| 2024-12-30 | 20.440 | 20.770 | 19.850 | 20.410 | 20.224 | 1,305,985 |
| 2024-12-27 | 20.760 | 21.100 | 20.460 | 20.520 | 20.333 | 1,646,965 |
| 2024-12-26 | 20.760 | 20.990 | 20.400 | 20.780 | 20.591 | 1,450,852 |
| 2024-12-25 | 20.760 | 21.270 | 20.030 | 20.490 | 20.304 | 2,173,446 |
| 2024-12-24 | 21.120 | 21.130 | 20.560 | 20.970 | 20.779 | 1,610,862 |
| 2024-12-23 | 21.980 | 22.280 | 20.690 | 20.810 | 20.621 | 2,747,194 |
| 2024-12-20 | 20.960 | 22.250 | 20.960 | 21.950 | 21.750 | 3,440,380 |
| 2024-12-19 | 20.470 | 21.590 | 20.290 | 21.110 | 20.918 | 3,119,050 |
| 2024-12-18 | 21.300 | 21.300 | 19.900 | 20.650 | 20.462 | 4,624,122 |
| 2024-12-17 | 22.730 | 23.060 | 21.880 | 21.880 | 21.681 | 2,594,402 |
| 2024-12-16 | 23.710 | 23.940 | 22.810 | 22.940 | 22.731 | 2,647,983 |
| 2024-12-13 | 24.150 | 24.490 | 23.780 | 23.820 | 23.603 | 3,879,105 |
| 2024-12-12 | 24.300 | 25.190 | 23.340 | 24.700 | 24.475 | 5,591,738 |
| 2024-12-11 | 24.370 | 24.400 | 23.300 | 23.830 | 23.613 | 3,982,550 |
| 2024-12-10 | 24.000 | 25.200 | 23.610 | 23.950 | 23.732 | 7,636,294 |
| 2024-12-09 | 23.200 | 23.440 | 22.530 | 22.980 | 22.771 | 4,219,746 |
| 2024-12-06 | 22.790 | 23.000 | 21.940 | 22.550 | 22.345 | 3,491,761 |
| 2024-12-05 | 21.740 | 22.690 | 21.740 | 22.480 | 22.275 | 3,171,161 |
| 2024-12-04 | 22.990 | 22.990 | 21.600 | 21.890 | 21.691 | 3,500,556 |
| 2024-12-03 | 22.250 | 23.480 | 21.750 | 22.990 | 22.781 | 4,452,248 |
| 2024-12-02 | 21.960 | 22.560 | 21.740 | 22.420 | 22.216 | 3,113,553 |
| 2024-11-29 | 21.500 | 22.300 | 21.300 | 21.940 | 21.740 | 2,419,914 |
| 2024-11-28 | 22.140 | 22.300 | 21.430 | 21.620 | 21.423 | 2,631,226 |
| 2024-11-27 | 21.430 | 21.900 | 20.820 | 21.900 | 21.701 | 3,072,783 |
| 2024-11-26 | 21.760 | 22.150 | 21.410 | 21.740 | 21.542 | 2,753,491 |
| 2024-11-25 | 22.770 | 22.960 | 21.180 | 21.840 | 21.641 | 5,665,848 |
| 2024-11-22 | 23.140 | 24.780 | 22.780 | 22.780 | 22.573 | 5,776,970 |
| 2024-11-21 | 23.040 | 23.480 | 22.610 | 23.040 | 22.830 | 3,774,087 |
| 2024-11-20 | 22.400 | 23.180 | 22.130 | 23.040 | 22.830 | 3,414,336 |
| 2024-11-19 | 21.660 | 22.460 | 21.290 | 22.440 | 22.236 | 3,255,157 |
| 2024-11-18 | 23.390 | 23.530 | 21.410 | 21.760 | 21.562 | 4,278,047 |
| 2024-11-15 | 23.750 | 24.550 | 22.930 | 23.010 | 22.801 | 3,948,682 |
| 2024-11-14 | 25.000 | 25.300 | 23.600 | 23.810 | 23.593 | 3,294,139 |
| 2024-11-13 | 24.800 | 25.200 | 24.090 | 25.000 | 24.773 | 3,978,121 |
| 2024-11-12 | 25.650 | 25.800 | 24.140 | 24.750 | 24.525 | 5,909,306 |
| 2024-11-11 | 25.100 | 25.670 | 24.700 | 25.280 | 25.050 | 6,677,198 |
| 2024-11-08 | 25.500 | 26.560 | 25.090 | 25.090 | 24.862 | 8,019,975 |
| 2024-11-07 | 24.500 | 25.980 | 23.880 | 25.790 | 25.555 | 10,233,587 |
| 2024-11-06 | 27.000 | 28.560 | 25.010 | 25.020 | 24.792 | 16,927,796 |
| 2024-11-05 | 21.690 | 26.450 | 21.690 | 26.450 | 26.209 | 17,761,736 |
| 2024-11-04 | 24.790 | 24.790 | 21.480 | 22.040 | 21.839 | 12,696,963 |
| 2024-11-01 | 22.840 | 22.840 | 22.840 | 22.840 | 22.632 | 5,236,263 |
| 2024-10-31 | 18.400 | 19.380 | 18.280 | 19.030 | 18.857 | 2,831,914 |
| 2024-10-30 | 18.660 | 18.930 | 18.170 | 18.400 | 18.233 | 3,395,228 |
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.