Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.930 | 6.980 | 6.810 | 6.820 | 6.820 | 5,960,760 |
| 2026-04-22 | 7.000 | 7.000 | 6.870 | 6.960 | 6.960 | 6,119,060 |
| 2026-04-21 | 7.080 | 7.080 | 6.950 | 7.010 | 7.010 | 5,593,500 |
| 2026-04-20 | 7.110 | 7.110 | 7.030 | 7.080 | 7.080 | 5,133,800 |
| 2026-04-17 | 7.150 | 7.180 | 7.010 | 7.100 | 7.100 | 6,432,500 |
| 2026-04-16 | 7.000 | 7.200 | 6.900 | 7.170 | 7.170 | 7,291,500 |
| 2026-04-15 | 7.090 | 7.130 | 6.920 | 6.960 | 6.960 | 6,178,620 |
| 2026-04-14 | 7.170 | 7.220 | 7.020 | 7.090 | 7.090 | 6,422,960 |
| 2026-04-13 | 7.190 | 7.190 | 7.030 | 7.140 | 7.140 | 5,291,101 |
| 2026-04-10 | 7.170 | 7.230 | 7.100 | 7.130 | 7.130 | 5,088,500 |
| 2026-04-09 | 7.280 | 7.280 | 7.020 | 7.070 | 7.070 | 8,149,000 |
| 2026-04-08 | 7.070 | 7.320 | 7.010 | 7.280 | 7.280 | 11,527,720 |
| 2026-04-07 | 6.840 | 6.940 | 6.810 | 6.850 | 6.850 | 5,389,380 |
| 2026-04-03 | 7.000 | 7.050 | 6.780 | 6.800 | 6.800 | 6,195,161 |
| 2026-04-02 | 7.240 | 7.240 | 6.870 | 6.980 | 6.980 | 11,193,680 |
| 2026-04-01 | 7.180 | 7.480 | 7.090 | 7.270 | 7.270 | 12,874,010 |
| 2026-03-31 | 7.310 | 7.340 | 6.950 | 6.970 | 6.970 | 11,183,740 |
| 2026-03-30 | 7.200 | 7.360 | 7.080 | 7.270 | 7.270 | 6,720,100 |
| 2026-03-27 | 7.210 | 7.370 | 7.160 | 7.300 | 7.300 | 6,677,780 |
| 2026-03-26 | 7.600 | 7.600 | 7.200 | 7.280 | 7.280 | 10,149,240 |
| 2026-03-25 | 7.600 | 7.650 | 7.470 | 7.550 | 7.550 | 11,274,700 |
| 2026-03-24 | 7.460 | 7.590 | 7.240 | 7.570 | 7.570 | 11,787,740 |
| 2026-03-23 | 7.640 | 7.760 | 7.200 | 7.270 | 7.270 | 15,486,280 |
| 2026-03-20 | 8.170 | 8.250 | 7.770 | 7.840 | 7.840 | 16,586,820 |
| 2026-03-19 | 8.320 | 8.400 | 8.050 | 8.110 | 8.110 | 12,766,080 |
| 2026-03-18 | 8.220 | 8.560 | 8.110 | 8.480 | 8.480 | 16,647,699 |
| 2026-03-17 | 8.380 | 8.450 | 8.000 | 8.220 | 8.220 | 17,192,301 |
| 2026-03-16 | 8.370 | 8.440 | 8.230 | 8.330 | 8.330 | 12,780,820 |
| 2026-03-13 | 8.500 | 8.700 | 8.300 | 8.370 | 8.370 | 16,134,260 |
| 2026-03-12 | 8.550 | 8.700 | 8.340 | 8.520 | 8.520 | 17,377,500 |
| 2026-03-11 | 8.760 | 8.860 | 8.470 | 8.570 | 8.570 | 21,846,881 |
| 2026-03-10 | 8.730 | 9.040 | 8.670 | 8.710 | 8.710 | 29,169,570 |
| 2026-03-09 | 8.400 | 8.840 | 8.190 | 8.830 | 8.830 | 32,689,859 |
| 2026-03-06 | 8.660 | 8.680 | 8.350 | 8.530 | 8.530 | 23,127,051 |
| 2026-03-05 | 8.630 | 8.720 | 8.450 | 8.720 | 8.720 | 31,942,230 |
| 2026-03-04 | 8.100 | 8.570 | 7.930 | 8.430 | 8.430 | 24,241,141 |
| 2026-03-03 | 8.440 | 8.820 | 8.320 | 8.550 | 8.550 | 37,938,770 |
| 2026-03-02 | 8.280 | 8.580 | 8.090 | 8.430 | 8.430 | 32,771,480 |
| 2026-02-27 | 8.530 | 8.770 | 8.450 | 8.550 | 8.550 | 37,690,688 |
| 2026-02-26 | 8.400 | 8.770 | 8.300 | 8.400 | 8.400 | 44,400,992 |
| 2026-02-25 | 8.590 | 8.910 | 8.480 | 8.490 | 8.490 | 46,815,328 |
| 2026-02-24 | 9.020 | 9.210 | 8.550 | 8.700 | 8.700 | 82,424,289 |
| 2026-02-13 | 7.880 | 9.180 | 7.860 | 9.180 | 9.180 | 67,492,195 |
| 2026-02-12 | 7.760 | 7.770 | 7.540 | 7.650 | 7.650 | 11,452,700 |
| 2026-02-11 | 7.960 | 8.000 | 7.750 | 7.770 | 7.770 | 21,807,740 |
| 2026-02-10 | 7.800 | 8.300 | 7.720 | 8.020 | 8.020 | 38,059,340 |
| 2026-02-09 | 7.430 | 7.580 | 7.400 | 7.570 | 7.570 | 8,237,813 |
| 2026-02-06 | 7.260 | 7.380 | 7.180 | 7.320 | 7.320 | 4,688,300 |
| 2026-02-05 | 7.260 | 7.370 | 7.250 | 7.300 | 7.300 | 4,957,600 |
| 2026-02-04 | 7.300 | 7.370 | 7.200 | 7.290 | 7.290 | 7,038,940 |
| 2026-02-03 | 7.170 | 7.380 | 7.150 | 7.330 | 7.330 | 6,816,640 |
| 2026-02-02 | 7.270 | 7.290 | 7.070 | 7.100 | 7.100 | 7,926,000 |
| 2026-01-30 | 7.260 | 7.320 | 7.110 | 7.200 | 7.200 | 9,474,620 |
| 2026-01-29 | 7.390 | 7.520 | 7.220 | 7.250 | 7.250 | 8,971,000 |
| 2026-01-28 | 7.640 | 7.660 | 7.360 | 7.390 | 7.390 | 6,501,840 |
| 2026-01-27 | 7.580 | 7.650 | 7.330 | 7.610 | 7.610 | 7,913,870 |
| 2026-01-26 | 7.740 | 7.740 | 7.500 | 7.620 | 7.620 | 8,829,766 |
| 2026-01-23 | 7.660 | 7.740 | 7.560 | 7.740 | 7.740 | 5,958,700 |
| 2026-01-22 | 7.560 | 7.740 | 7.540 | 7.600 | 7.600 | 7,711,260 |
| 2026-01-21 | 7.320 | 7.560 | 7.320 | 7.530 | 7.530 | 5,350,940 |
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.