Beijing Hanyi Innovation Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.300	29.640	27.890	29.100	29.100	5,331,270
2026-07-20	29.220	30.710	28.010	29.640	29.640	8,696,734
2026-07-17	27.660	32.230	27.660	30.710	30.710	11,342,935
2026-07-16	27.000	29.070	27.000	28.040	28.040	3,681,174
2026-07-15	26.360	28.270	26.060	27.220	27.220	2,925,700
2026-07-14	26.250	26.640	25.400	26.260	26.260	1,943,897
2026-07-13	26.150	27.470	25.580	26.500	26.500	3,472,200
2026-07-10	26.550	27.200	25.700	26.150	26.150	2,559,100
2026-07-09	26.250	26.750	25.740	26.590	26.590	1,922,900
2026-07-08	26.680	26.830	26.000	26.130	26.130	1,700,600
2026-07-07	27.710	28.100	26.720	26.730	26.730	1,418,700
2026-07-06	28.100	28.950	27.270	27.830	27.830	2,248,183
2026-07-03	27.930	28.660	27.580	27.990	27.990	2,114,740
2026-07-02	26.010	28.470	26.010	27.750	27.750	4,576,619
2026-07-01	25.800	26.330	25.330	26.300	26.300	2,583,311
2026-06-30	24.720	26.450	24.460	25.680	25.680	3,092,217
2026-06-29	25.500	25.720	24.600	24.790	24.790	2,801,609
2026-06-26	26.880	27.000	25.480	25.520	25.520	2,385,000
2026-06-25	27.470	27.550	26.200	27.050	27.050	2,172,036
2026-06-24	28.200	28.580	26.870	27.510	27.510	2,099,000
2026-06-23	28.530	28.950	27.910	28.070	28.070	2,021,000
2026-06-22	28.280	28.960	27.220	28.820	28.820	2,679,423
2026-06-18	29.240	29.480	28.010	28.480	28.480	2,769,000
2026-06-17	28.960	30.200	28.710	29.230	29.230	2,313,674
2026-06-16	28.910	29.590	28.200	29.130	29.130	2,119,339
2026-06-15	29.990	30.050	28.870	29.000	29.000	2,573,800
2026-06-12	29.670	31.190	29.170	29.750	29.750	2,509,900
2026-06-11	29.620	30.390	28.910	29.390	29.390	2,645,363
2026-06-10	31.360	31.500	29.680	30.160	30.160	2,381,314
2026-06-09	30.210	31.750	30.160	31.560	31.560	3,084,312
2026-06-08	30.000	30.650	29.510	29.990	29.990	2,469,080
2026-06-05	31.150	31.650	30.400	30.740	30.740	3,165,004
2026-06-04	30.450	31.470	30.080	31.330	31.330	3,118,786
2026-06-03	29.680	31.090	29.340	30.710	30.710	3,532,338
2026-06-02	30.300	30.840	29.000	29.950	29.950	3,453,126
2026-06-01	27.430	31.880	27.400	30.420	30.420	6,502,081
2026-05-29	28.330	29.150	27.510	27.640	27.640	2,456,772
2026-05-28	28.700	28.740	27.720	28.330	28.228	2,310,000
2026-05-27	29.940	30.190	28.190	28.480	28.378	2,872,144
2026-05-26	30.950	31.400	29.340	29.930	29.822	3,539,156
2026-05-25	31.210	31.550	30.580	31.260	31.148	1,937,900
2026-05-22	30.560	31.890	29.780	31.180	31.068	2,962,200
2026-05-21	31.700	32.040	30.000	30.140	30.032	2,907,800
2026-05-20	32.600	32.630	31.600	31.700	31.586	1,891,500
2026-05-19	32.260	32.890	31.900	32.680	32.562	2,003,341
2026-05-18	31.910	32.460	31.510	32.130	32.014	2,186,497
2026-05-15	31.890	32.770	31.700	32.100	31.984	2,454,941
2026-05-14	32.790	33.350	31.890	31.890	31.775	2,491,500
2026-05-13	33.100	33.180	32.590	32.730	32.612	2,884,262
2026-05-12	34.350	34.510	32.830	33.100	32.981	3,044,500
2026-05-11	34.610	34.760	33.800	34.350	34.226	2,824,505
2026-05-08	34.530	35.150	34.250	34.440	34.316	2,747,515
2026-05-07	33.800	34.990	33.610	34.550	34.426	3,828,400
2026-05-06	33.360	34.110	33.360	33.730	33.609	2,701,600
2026-04-30	33.480	33.800	33.240	33.340	33.220	1,895,900
2026-04-29	33.650	34.430	33.440	33.610	33.489	2,932,300
2026-04-28	33.390	34.280	33.300	33.590	33.469	3,079,800
2026-04-27	33.940	33.940	32.460	33.690	33.569	2,629,300
2026-04-24	33.330	33.990	31.810	33.650	33.529	4,573,810
2026-04-23	35.030	35.100	33.690	34.000	33.878	2,652,184

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1020 CNY
2025-05-28	0.1020 CNY
2024-05-29	0.3500 CNY
2023-05-23	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.