Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.050 | 6.240 | 5.980 | 6.070 | 6.070 | 10,630,980 |
| 2026-07-21 | 5.920 | 6.100 | 5.640 | 6.080 | 6.080 | 12,229,200 |
| 2026-07-20 | 6.160 | 6.400 | 5.850 | 5.960 | 5.960 | 12,922,853 |
| 2026-07-17 | 6.450 | 6.510 | 6.090 | 6.130 | 6.130 | 10,027,500 |
| 2026-07-16 | 6.360 | 6.660 | 6.290 | 6.440 | 6.440 | 9,658,400 |
| 2026-07-15 | 6.520 | 6.590 | 6.380 | 6.410 | 6.410 | 7,671,700 |
| 2026-07-14 | 6.340 | 6.510 | 6.180 | 6.510 | 6.510 | 10,650,300 |
| 2026-07-13 | 6.900 | 6.940 | 6.380 | 6.400 | 6.400 | 13,553,800 |
| 2026-07-10 | 6.800 | 7.090 | 6.760 | 6.960 | 6.960 | 12,321,240 |
| 2026-07-09 | 6.710 | 6.840 | 6.500 | 6.800 | 6.800 | 10,296,264 |
| 2026-07-08 | 6.730 | 6.810 | 6.550 | 6.710 | 6.710 | 9,013,528 |
| 2026-07-07 | 6.920 | 6.950 | 6.650 | 6.720 | 6.720 | 10,347,564 |
| 2026-07-06 | 7.210 | 7.270 | 6.900 | 6.920 | 6.920 | 11,901,420 |
| 2026-07-03 | 7.250 | 7.300 | 7.100 | 7.190 | 7.190 | 9,927,600 |
| 2026-07-02 | 7.310 | 7.560 | 7.110 | 7.150 | 7.150 | 15,200,300 |
| 2026-07-01 | 7.230 | 7.490 | 7.160 | 7.370 | 7.370 | 15,639,889 |
| 2026-06-30 | 7.140 | 7.480 | 7.100 | 7.300 | 7.300 | 15,912,880 |
| 2026-06-29 | 7.430 | 7.520 | 6.920 | 7.140 | 7.140 | 21,094,061 |
| 2026-06-26 | 7.820 | 7.920 | 7.540 | 7.540 | 7.540 | 18,678,088 |
| 2026-06-25 | 8.300 | 8.360 | 7.840 | 7.940 | 7.940 | 23,042,045 |
| 2026-06-24 | 8.480 | 8.590 | 8.180 | 8.360 | 8.360 | 22,739,049 |
| 2026-06-23 | 9.030 | 9.050 | 8.480 | 8.540 | 8.540 | 33,469,590 |
| 2026-06-22 | 9.030 | 9.480 | 8.830 | 9.210 | 9.210 | 45,010,945 |
| 2026-06-18 | 8.330 | 9.160 | 8.210 | 9.030 | 9.030 | 47,157,910 |
| 2026-06-17 | 7.970 | 8.590 | 7.880 | 8.420 | 8.420 | 39,525,449 |
| 2026-06-16 | 7.830 | 8.080 | 7.680 | 8.040 | 8.040 | 17,805,711 |
| 2026-06-15 | 7.670 | 7.950 | 7.630 | 7.870 | 7.870 | 16,855,840 |
| 2026-06-12 | 7.920 | 8.070 | 7.700 | 7.700 | 7.700 | 19,531,420 |
| 2026-06-11 | 8.150 | 8.180 | 7.730 | 7.890 | 7.890 | 22,993,449 |
| 2026-06-10 | 7.920 | 8.440 | 7.920 | 8.290 | 8.290 | 33,469,121 |
| 2026-06-09 | 7.780 | 8.080 | 7.620 | 8.050 | 8.050 | 22,505,037 |
| 2026-06-08 | 7.720 | 7.880 | 7.430 | 7.740 | 7.740 | 25,175,078 |
| 2026-06-05 | 7.940 | 8.300 | 7.900 | 8.010 | 8.010 | 30,111,961 |
| 2026-06-04 | 7.800 | 7.960 | 7.730 | 7.930 | 7.930 | 16,238,150 |
| 2026-06-03 | 7.690 | 8.040 | 7.690 | 7.890 | 7.890 | 20,134,820 |
| 2026-06-02 | 7.970 | 7.980 | 7.600 | 7.730 | 7.730 | 15,222,920 |
| 2026-06-01 | 7.690 | 8.050 | 7.660 | 7.960 | 7.960 | 18,477,080 |
| 2026-05-29 | 8.150 | 8.170 | 7.680 | 7.760 | 7.760 | 23,720,500 |
| 2026-05-28 | 7.990 | 8.200 | 7.940 | 8.140 | 8.140 | 21,406,900 |
| 2026-05-27 | 8.200 | 8.350 | 7.900 | 8.040 | 8.040 | 24,406,301 |
| 2026-05-26 | 8.410 | 8.420 | 8.130 | 8.260 | 8.260 | 21,689,141 |
| 2026-05-25 | 8.700 | 8.740 | 8.350 | 8.490 | 8.490 | 27,172,721 |
| 2026-05-22 | 8.650 | 8.770 | 8.390 | 8.650 | 8.650 | 31,436,240 |
| 2026-05-21 | 9.040 | 9.150 | 8.440 | 8.510 | 8.510 | 40,722,781 |
| 2026-05-20 | 9.400 | 9.490 | 8.990 | 9.100 | 9.100 | 43,791,660 |
| 2026-05-19 | 9.800 | 9.860 | 9.230 | 9.540 | 9.540 | 56,056,559 |
| 2026-05-18 | 9.850 | 10.290 | 9.660 | 9.890 | 9.890 | 52,501,441 |
| 2026-05-15 | 10.700 | 11.130 | 9.970 | 10.130 | 10.130 | 77,866,711 |
| 2026-05-14 | 11.820 | 12.050 | 10.900 | 11.050 | 11.050 | 100,081,102 |
| 2026-05-13 | 11.400 | 12.830 | 11.160 | 12.060 | 12.060 | 138,786,500 |
| 2026-05-12 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 9,732,531 |
| 2026-05-11 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 8,475,232 |
| 2026-05-08 | 7.730 | 8.240 | 7.700 | 7.970 | 7.970 | 16,727,520 |
| 2026-05-07 | 7.690 | 7.760 | 7.600 | 7.650 | 7.650 | 9,537,540 |
| 2026-05-06 | 7.560 | 7.830 | 7.490 | 7.700 | 7.700 | 12,261,200 |
| 2026-04-30 | 7.440 | 7.550 | 7.360 | 7.540 | 7.540 | 9,609,198 |
| 2026-04-29 | 7.350 | 7.470 | 7.280 | 7.390 | 7.390 | 8,202,100 |
| 2026-04-28 | 7.100 | 7.440 | 7.100 | 7.240 | 7.240 | 9,673,803 |
| 2026-04-27 | 7.000 | 7.160 | 6.810 | 7.130 | 7.130 | 10,019,780 |
| 2026-04-24 | 6.790 | 7.170 | 6.770 | 6.990 | 6.990 | 11,439,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-23 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.