Beijing Hanbang Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.500 | 6.560 | 6.390 | 6.390 | 6.390 | 7,628,920 |
| 2026-10-21 | 6.530 | 6.590 | 6.500 | 6.530 | 6.530 | 4,365,000 |
| 2026-10-20 | 6.530 | 6.570 | 6.410 | 6.490 | 6.490 | 5,817,900 |
| 2026-10-19 | 6.440 | 6.580 | 6.340 | 6.480 | 6.480 | 7,101,200 |
| 2026-10-16 | 6.680 | 6.770 | 6.400 | 6.480 | 6.480 | 9,675,799 |
| 2026-10-15 | 6.510 | 6.920 | 6.450 | 6.640 | 6.640 | 15,299,781 |
| 2026-10-14 | 6.730 | 6.750 | 6.550 | 6.620 | 6.620 | 7,675,452 |
| 2026-10-13 | 6.570 | 6.820 | 6.440 | 6.760 | 6.760 | 13,476,692 |
| 2026-10-12 | 6.600 | 6.890 | 6.490 | 6.700 | 6.700 | 13,071,600 |
| 2026-10-09 | 6.380 | 6.650 | 6.160 | 6.610 | 6.610 | 15,792,018 |
| 2026-10-08 | 6.530 | 6.780 | 6.200 | 6.420 | 6.420 | 23,180,820 |
| 2026-09-30 | 6.650 | 6.900 | 6.520 | 6.850 | 6.850 | 15,497,220 |
| 2026-09-29 | 6.620 | 6.700 | 6.460 | 6.570 | 6.570 | 11,372,700 |
| 2026-09-28 | 6.730 | 6.830 | 6.580 | 6.660 | 6.660 | 6,858,931 |
| 2026-09-24 | 6.690 | 6.840 | 6.620 | 6.730 | 6.730 | 8,185,905 |
| 2026-09-23 | 6.700 | 6.740 | 6.590 | 6.670 | 6.670 | 7,739,400 |
| 2026-09-22 | 6.860 | 6.920 | 6.690 | 6.730 | 6.730 | 9,271,200 |
Page 1 of 1 · 17 trading days
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.