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
2026-04-22	35.500	35.600	34.750	35.020	34.894	3,305,000
2026-04-21	35.900	35.980	35.310	35.580	35.452	2,801,768
2026-04-20	35.370	36.700	35.300	35.900	35.771	5,741,435
2026-04-17	33.320	35.880	32.870	35.770	35.641	8,206,978
2026-04-16	31.970	33.600	31.890	33.410	33.290	4,211,720
2026-04-15	32.280	32.410	31.750	31.830	31.715	1,854,600
2026-04-14	32.100	32.590	31.660	32.070	31.955	2,013,200
2026-04-13	32.070	32.070	31.580	31.780	31.666	2,072,400
2026-04-10	32.510	32.810	32.000	32.080	31.965	2,615,300
2026-04-09	32.720	32.860	31.950	32.170	32.054	2,105,215
2026-04-08	31.850	33.130	31.670	33.010	32.891	3,252,168
2026-04-07	30.870	31.460	30.600	30.920	30.809	2,050,600
2026-04-03	31.590	31.790	30.500	30.870	30.759	2,301,060
2026-04-02	31.880	31.950	31.110	31.340	31.227	1,368,804
2026-04-01	31.910	32.100	31.610	32.010	31.895	1,668,380
2026-03-31	31.900	32.500	31.160	31.180	31.068	1,695,800
2026-03-30	31.710	31.930	31.250	31.730	31.616	1,588,900
2026-03-27	31.350	32.080	31.120	31.950	31.835	1,429,884
2026-03-26	32.330	32.520	31.430	31.780	31.666	1,971,500
2026-03-25	31.510	32.450	31.500	32.330	32.214	2,841,000
2026-03-24	31.080	31.660	30.250	31.550	31.436	4,163,326
2026-03-23	32.760	32.760	29.900	30.270	30.161	6,298,455
2026-03-20	34.960	34.960	33.110	33.170	33.051	2,548,164
2026-03-19	35.180	35.400	34.410	34.650	34.525	2,189,712
2026-03-18	35.380	35.760	35.060	35.670	35.542	1,515,600
2026-03-17	36.310	36.430	35.130	35.210	35.083	1,904,600
2026-03-16	35.860	36.150	35.420	36.150	36.020	1,817,799
2026-03-13	36.220	36.520	35.890	35.940	35.811	2,062,381
2026-03-12	37.000	37.000	36.170	36.350	36.219	2,156,612
2026-03-11	37.460	37.700	36.820	36.990	36.857	2,518,507
2026-03-10	37.230	37.970	37.050	37.370	37.236	2,796,697
2026-03-09	35.930	36.930	35.490	36.810	36.678	3,402,505
2026-03-06	35.800	36.780	35.800	36.750	36.618	2,725,626
2026-03-05	36.950	37.090	35.920	36.080	35.950	2,922,985
2026-03-04	36.650	37.260	35.680	36.230	36.100	5,040,824
2026-03-03	38.640	39.270	37.140	37.180	37.046	4,304,113
2026-03-02	39.470	40.190	38.580	38.650	38.511	5,510,700
2026-02-27	40.500	41.200	40.440	40.690	40.544	3,840,115
2026-02-26	41.050	41.600	40.270	40.420	40.275	3,768,038
2026-02-25	40.410	41.100	40.040	41.050	40.902	3,875,300
2026-02-24	42.480	42.990	40.100	40.260	40.115	5,719,156
2026-02-13	41.560	43.500	41.310	41.900	41.749	6,230,135
2026-02-12	41.520	42.650	40.620	41.950	41.799	6,420,400
2026-02-11	41.970	42.570	41.000	41.190	41.042	8,904,688
2026-02-10	39.750	43.280	39.750	42.570	42.417	14,443,877
2026-02-09	38.490	40.100	38.160	39.960	39.816	7,132,677
2026-02-06	37.550	37.950	37.050	37.630	37.495	2,650,300
2026-02-05	37.500	38.480	37.410	37.880	37.744	2,711,114
2026-02-04	39.300	39.360	37.390	37.800	37.664	6,781,809
2026-02-03	39.500	39.780	39.010	39.490	39.348	3,238,840
2026-02-02	39.140	40.240	38.950	39.170	39.029	4,840,636
2026-01-30	39.450	39.790	38.900	39.250	39.109	4,013,732
2026-01-29	39.930	41.100	38.930	39.580	39.438	6,408,663
2026-01-28	40.180	40.430	39.550	39.730	39.587	3,490,396
2026-01-27	39.900	40.380	38.660	40.130	39.986	5,721,970
2026-01-26	42.020	42.330	39.810	40.250	40.105	6,513,732
2026-01-23	40.340	41.130	39.650	40.780	40.633	7,123,485
2026-01-22	39.950	40.660	39.500	40.300	40.155	5,176,270
2026-01-21	39.800	40.500	39.400	39.910	39.766	4,650,100
2026-01-20	40.900	41.570	39.220	40.120	39.976	6,339,000

← NewerPage 3 of 17 · 1,000 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.