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
2026-01-20	40.900	41.570	39.220	40.120	39.976	6,339,000
2026-01-19	42.070	42.500	40.280	40.900	40.753	10,250,217
2026-01-16	45.420	45.420	42.390	43.280	43.124	8,088,915
2026-01-15	47.510	47.590	43.710	44.300	44.141	13,565,054
2026-01-14	45.680	51.480	45.010	48.720	48.545	24,377,150
2026-01-13	50.010	51.680	46.880	46.970	46.801	29,055,256
2026-01-12	41.500	48.070	39.830	46.690	46.522	21,646,406
2026-01-09	39.200	40.060	39.040	40.060	39.916	5,960,173
2026-01-08	38.390	39.550	38.020	39.200	39.059	5,549,400
2026-01-07	37.990	40.460	37.900	38.400	38.262	8,174,800
2026-01-06	37.850	38.270	37.700	37.900	37.764	3,498,500
2026-01-05	37.380	38.170	37.150	38.020	37.883	3,455,296
2025-12-31	37.100	37.850	36.900	37.380	37.245	3,148,000
2025-12-30	37.260	37.970	37.020	37.090	36.957	3,126,400
2025-12-29	37.190	38.150	37.120	37.560	37.425	3,412,200
2025-12-26	37.320	37.480	36.500	36.980	36.847	3,828,800
2025-12-25	37.100	37.740	37.020	37.400	37.265	2,550,252
2025-12-24	36.650	37.960	36.360	37.360	37.226	4,013,300
2025-12-23	38.930	38.930	36.500	36.650	36.518	7,073,185
2025-12-22	39.580	39.900	38.920	38.970	38.830	4,061,550
2025-12-19	38.220	39.650	37.970	39.580	39.438	8,180,712
2025-12-18	36.500	38.300	36.410	37.790	37.654	4,732,520
2025-12-17	36.340	36.900	36.080	36.750	36.618	1,919,274
2025-12-16	37.030	37.250	35.620	36.700	36.568	3,041,500
2025-12-15	36.900	37.370	36.130	37.030	36.897	2,598,162
2025-12-12	37.530	37.560	36.810	36.950	36.817	2,468,478
2025-12-11	37.590	38.450	37.150	37.520	37.385	3,719,368
2025-12-10	37.420	37.760	36.910	37.560	37.425	1,985,725
2025-12-09	38.670	39.190	37.510	37.550	37.415	2,724,800
2025-12-08	38.280	39.200	37.940	38.750	38.611	3,044,445
2025-12-05	37.600	38.430	37.310	38.250	38.112	1,932,700
2025-12-04	38.800	39.000	37.400	37.510	37.375	2,998,204
2025-12-03	39.640	40.000	38.200	38.770	38.630	3,438,288
2025-12-02	38.510	40.000	38.170	39.600	39.457	5,210,400
2025-12-01	38.920	39.170	38.420	38.610	38.471	2,873,896
2025-11-28	38.790	39.480	37.950	39.290	39.149	3,959,608
2025-11-27	38.700	39.150	38.430	38.830	38.690	2,814,500
2025-11-26	38.500	39.370	38.500	38.680	38.541	3,957,098
2025-11-25	38.760	39.500	38.400	38.910	38.770	5,621,827
2025-11-24	37.300	39.300	35.890	38.760	38.620	8,684,824
2025-11-21	36.230	37.680	36.000	36.830	36.697	4,212,691
2025-11-20	37.550	37.590	36.500	36.570	36.438	2,393,600
2025-11-19	38.050	38.510	37.130	37.270	37.136	3,657,896
2025-11-18	36.810	39.300	36.630	38.050	37.913	7,691,900
2025-11-17	36.240	37.440	36.000	36.860	36.727	3,045,131
2025-11-14	36.500	36.600	36.000	36.170	36.040	1,698,488
2025-11-13	36.460	36.970	35.880	36.590	36.458	2,582,200
2025-11-12	36.990	37.000	36.280	36.440	36.309	2,355,088
2025-11-11	37.170	37.450	36.900	37.000	36.867	2,005,529
2025-11-10	38.010	38.290	37.020	37.110	36.976	3,826,779
2025-11-07	37.760	39.300	37.500	38.300	38.162	3,464,407
2025-11-06	37.990	38.190	37.400	37.740	37.604	1,726,995
2025-11-05	37.850	38.280	37.720	37.940	37.803	1,996,900
2025-11-04	38.200	38.800	37.680	38.070	37.933	4,049,500
2025-11-03	37.090	38.190	36.850	37.910	37.774	4,100,100
2025-10-31	36.660	37.520	36.550	36.920	36.787	3,776,067
2025-10-30	37.270	37.480	36.620	36.790	36.658	2,432,667
2025-10-29	37.510	37.800	36.860	37.260	37.126	2,588,795
2025-10-28	36.820	37.980	36.820	37.560	37.425	3,630,402
2025-10-27	37.370	37.550	36.650	37.060	36.927	2,604,200

← NewerPage 4 of 17 · 1,001 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.