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 |
| 2026-09-21 | 6.870 | 6.880 | 6.780 | 6.830 | 6.830 | 7,717,000 |
| 2026-09-18 | 6.870 | 6.950 | 6.800 | 6.830 | 6.830 | 5,875,500 |
| 2026-09-17 | 6.780 | 6.880 | 6.740 | 6.830 | 6.830 | 4,910,100 |
| 2026-09-16 | 6.730 | 6.870 | 6.680 | 6.810 | 6.810 | 8,110,078 |
| 2026-09-15 | 6.990 | 7.260 | 6.780 | 6.800 | 6.800 | 12,572,000 |
| 2026-09-14 | 6.990 | 6.990 | 6.830 | 6.870 | 6.870 | 4,569,597 |
| 2026-09-11 | 7.050 | 7.100 | 6.820 | 6.900 | 6.900 | 6,897,177 |
| 2026-09-10 | 6.880 | 7.180 | 6.810 | 7.050 | 7.050 | 9,068,740 |
| 2026-09-09 | 7.010 | 7.080 | 6.900 | 6.910 | 6.910 | 7,342,800 |
| 2026-09-08 | 7.020 | 7.140 | 7.010 | 7.040 | 7.040 | 6,109,460 |
| 2026-09-07 | 7.050 | 7.130 | 7.000 | 7.050 | 7.050 | 6,253,800 |
| 2026-09-04 | 7.070 | 7.200 | 6.980 | 7.050 | 7.050 | 10,445,300 |
| 2026-09-03 | 7.430 | 7.450 | 7.050 | 7.060 | 7.060 | 10,049,800 |
| 2026-09-02 | 7.410 | 7.490 | 7.280 | 7.390 | 7.390 | 6,522,399 |
| 2026-09-01 | 7.340 | 7.450 | 7.330 | 7.390 | 7.390 | 6,478,200 |
| 2026-08-31 | 7.220 | 7.450 | 7.110 | 7.380 | 7.380 | 8,688,459 |
| 2026-08-28 | 7.290 | 7.300 | 7.180 | 7.210 | 7.210 | 5,569,900 |
| 2026-08-27 | 7.100 | 7.330 | 7.080 | 7.260 | 7.260 | 8,256,100 |
| 2026-08-26 | 7.090 | 7.150 | 6.980 | 7.140 | 7.140 | 6,225,670 |
| 2026-08-25 | 6.890 | 7.120 | 6.830 | 7.090 | 7.090 | 6,993,220 |
| 2026-08-24 | 7.010 | 7.090 | 6.800 | 6.880 | 6.880 | 6,202,300 |
| 2026-08-21 | 6.950 | 7.040 | 6.830 | 7.030 | 7.030 | 5,189,200 |
| 2026-08-20 | 6.960 | 7.050 | 6.860 | 7.010 | 7.010 | 7,664,800 |
| 2026-08-19 | 7.150 | 7.210 | 6.810 | 6.840 | 6.840 | 9,165,000 |
| 2026-08-18 | 7.270 | 7.310 | 7.110 | 7.210 | 7.210 | 7,734,400 |
| 2026-08-17 | 7.370 | 7.380 | 7.180 | 7.270 | 7.270 | 8,744,240 |
| 2026-08-14 | 7.470 | 7.490 | 7.200 | 7.300 | 7.300 | 10,922,060 |
| 2026-08-13 | 7.700 | 7.750 | 7.370 | 7.370 | 7.370 | 15,685,324 |
| 2026-08-12 | 7.640 | 7.820 | 7.480 | 7.710 | 7.710 | 20,623,826 |
| 2026-08-11 | 7.180 | 8.300 | 7.060 | 7.770 | 7.770 | 27,000,934 |
| 2026-08-10 | 7.100 | 7.220 | 7.060 | 7.190 | 7.190 | 8,192,690 |
| 2026-08-07 | 7.150 | 7.290 | 6.900 | 7.190 | 7.190 | 12,381,118 |
| 2026-08-06 | 7.010 | 7.180 | 6.990 | 7.160 | 7.160 | 10,642,500 |
| 2026-08-05 | 6.880 | 7.100 | 6.870 | 6.990 | 6.990 | 11,365,390 |
| 2026-08-04 | 6.730 | 6.900 | 6.680 | 6.870 | 6.870 | 8,681,500 |
| 2026-08-03 | 6.580 | 6.700 | 6.540 | 6.680 | 6.680 | 6,840,080 |
| 2026-07-31 | 6.600 | 6.750 | 6.560 | 6.610 | 6.610 | 10,021,600 |
| 2026-07-30 | 6.570 | 6.700 | 6.420 | 6.440 | 6.440 | 10,289,300 |
| 2026-07-29 | 6.310 | 6.580 | 6.210 | 6.580 | 6.580 | 11,989,700 |
| 2026-07-28 | 6.310 | 6.460 | 6.240 | 6.310 | 6.310 | 7,583,180 |
| 2026-07-27 | 6.040 | 6.330 | 6.010 | 6.310 | 6.310 | 8,370,500 |
| 2026-07-24 | 6.170 | 6.220 | 6.060 | 6.070 | 6.070 | 7,739,980 |
| 2026-07-23 | 5.980 | 6.210 | 5.950 | 6.190 | 6.190 | 9,625,000 |
Page 1 of 21 · 1,212 trading daysOlder →
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.