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
2024-10-29	19.830	19.880	18.930	18.930	18.758	3,475,835
2024-10-28	19.770	19.970	19.610	19.830	19.650	2,109,025
2024-10-25	19.820	19.960	19.400	19.810	19.630	2,614,661
2024-10-24	20.100	20.140	19.350	19.620	19.441	2,903,472
2024-10-23	19.750	20.560	19.520	20.160	19.977	4,564,564
2024-10-22	20.350	20.350	19.500	19.730	19.550	5,805,132
2024-10-21	19.150	21.380	19.000	20.470	20.284	8,678,468
2024-10-18	18.160	19.460	17.430	18.980	18.807	5,465,270
2024-10-17	17.820	19.190	17.810	17.970	17.806	5,259,831
2024-10-16	17.110	17.820	17.080	17.400	17.242	2,230,172
2024-10-15	18.090	18.500	17.600	17.630	17.470	3,125,632
2024-10-14	17.550	17.960	17.000	17.920	17.757	2,676,438
2024-10-11	18.270	18.640	16.780	17.130	16.974	4,650,224
2024-10-10	20.160	20.630	18.600	18.670	18.500	5,883,625
2024-10-09	21.760	21.760	19.560	19.580	19.402	7,921,148
2024-10-08	21.700	21.710	19.570	21.710	21.512	8,766,545
2024-09-30	16.160	18.180	15.820	18.090	17.925	6,130,282
2024-09-27	14.450	15.340	14.430	15.230	15.091	1,897,908
2024-09-26	13.970	14.330	13.800	14.330	14.200	2,243,763
2024-09-25	13.950	14.270	13.780	13.960	13.833	2,664,025
2024-09-24	13.430	13.770	13.130	13.760	13.635	2,179,330
2024-09-23	13.380	13.610	13.210	13.430	13.308	2,170,756
2024-09-20	13.020	13.590	12.990	13.310	13.189	3,028,019
2024-09-19	12.500	13.020	12.450	12.980	12.862	1,880,587
2024-09-18	12.740	12.800	12.200	12.500	12.386	1,728,781
2024-09-13	13.270	13.280	12.730	12.750	12.634	1,168,363
2024-09-12	13.150	13.440	13.150	13.220	13.100	921,574
2024-09-11	13.220	13.300	13.070	13.190	13.070	955,974
2024-09-10	12.900	13.390	12.720	13.270	13.149	1,397,924
2024-09-09	12.900	13.020	12.650	12.870	12.753	1,055,775
2024-09-06	13.500	13.500	12.920	12.930	12.812	1,727,758
2024-09-05	13.280	13.650	13.280	13.500	13.377	1,378,854
2024-09-04	13.320	13.470	13.230	13.270	13.149	1,003,602
2024-09-03	13.360	13.500	13.210	13.380	13.258	1,129,371
2024-09-02	13.920	13.920	13.290	13.300	13.179	1,807,360
2024-08-30	13.430	14.080	13.380	13.860	13.734	2,354,603
2024-08-29	13.080	13.500	12.920	13.400	13.278	1,852,306
2024-08-28	12.680	13.320	12.640	13.100	12.981	2,013,552
2024-08-27	13.140	13.240	12.680	12.700	12.584	1,346,118
2024-08-26	12.910	13.310	12.910	13.230	13.110	1,165,396
2024-08-23	13.110	13.160	12.860	13.020	12.902	1,293,274
2024-08-22	13.240	13.510	13.070	13.160	13.040	1,030,381
2024-08-21	13.160	13.430	13.100	13.290	13.169	1,248,682
2024-08-20	13.520	13.580	13.080	13.160	13.040	1,309,884
2024-08-19	13.590	13.890	13.400	13.520	13.397	1,108,445
2024-08-16	13.620	13.790	13.570	13.600	13.476	1,152,256
2024-08-15	13.390	13.780	13.160	13.600	13.476	1,320,925
2024-08-14	13.290	13.470	13.240	13.390	13.268	927,426
2024-08-13	13.380	13.380	13.040	13.290	13.169	918,346
2024-08-12	13.350	13.440	13.060	13.250	13.129	934,205
2024-08-09	13.740	13.930	13.380	13.390	13.268	1,159,658
2024-08-08	13.900	13.910	13.380	13.660	13.536	1,442,115
2024-08-07	13.700	14.110	13.610	13.900	13.774	1,647,415
2024-08-06	13.890	13.890	13.550	13.720	13.595	1,429,526
2024-08-05	13.980	14.100	13.480	13.480	13.357	1,988,745
2024-08-02	14.610	14.640	14.000	14.060	13.932	1,937,597
2024-08-01	14.870	14.870	14.520	14.680	14.546	1,691,344
2024-07-31	14.040	14.900	14.040	14.780	14.646	2,186,162
2024-07-30	14.010	14.230	13.770	14.070	13.942	1,153,021
2024-07-29	14.090	14.210	13.730	13.930	13.803	1,179,567

← NewerPage 9 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.