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
2025-10-24	36.840	37.870	36.680	37.450	37.315	2,724,800
2025-10-23	37.170	37.650	36.070	36.840	36.707	3,048,200
2025-10-22	36.490	37.800	36.020	37.170	37.036	2,717,998
2025-10-21	36.260	36.700	35.930	36.560	36.428	2,003,865
2025-10-20	36.010	36.670	35.910	36.220	36.090	2,029,500
2025-10-17	36.890	37.180	35.710	35.770	35.641	1,725,767
2025-10-16	37.020	37.020	36.300	36.790	36.658	1,509,253
2025-10-15	36.600	37.350	36.350	37.010	36.877	1,710,400
2025-10-14	37.480	37.720	36.390	36.620	36.488	2,396,399
2025-10-13	36.380	37.500	34.800	37.480	37.345	2,734,334
2025-10-10	36.980	37.560	36.590	36.850	36.717	2,595,400
2025-10-09	37.200	38.000	36.990	37.160	37.026	2,360,143
2025-09-30	37.250	37.850	36.970	37.380	37.245	1,823,087
2025-09-29	37.000	37.400	36.460	36.970	36.837	1,867,800
2025-09-26	37.440	37.440	36.500	37.010	36.877	2,099,265
2025-09-25	37.640	38.670	37.190	37.460	37.325	2,860,465
2025-09-24	37.440	37.760	36.830	37.580	37.445	1,729,403
2025-09-23	38.110	38.420	36.410	37.440	37.305	3,779,945
2025-09-22	38.900	39.100	37.970	38.400	38.262	2,405,400
2025-09-19	39.550	39.800	38.690	38.940	38.800	2,455,199
2025-09-18	41.050	41.460	39.180	39.500	39.358	5,800,410
2025-09-17	41.160	43.180	41.010	41.890	41.739	6,524,728
2025-09-16	39.270	41.240	38.830	41.150	41.002	6,076,662
2025-09-15	38.690	40.200	38.500	39.230	39.089	3,266,272
2025-09-12	39.330	39.420	38.620	38.640	38.501	2,809,900
2025-09-11	39.150	39.410	38.710	39.300	39.159	2,645,305
2025-09-10	39.210	39.710	38.860	39.160	39.019	1,964,813
2025-09-09	40.300	40.780	38.940	39.310	39.169	3,807,300
2025-09-08	38.910	41.240	38.910	40.400	40.255	5,559,565
2025-09-05	38.290	39.700	37.600	39.240	39.099	5,204,465
2025-09-04	37.000	39.460	36.620	38.330	38.192	7,848,250
2025-09-03	38.290	38.390	36.660	36.770	36.638	3,590,900
2025-09-02	38.750	39.280	37.660	38.020	37.883	4,630,895
2025-09-01	39.480	40.150	38.650	38.700	38.561	4,134,294
2025-08-29	40.000	40.050	39.360	39.510	39.368	3,377,400
2025-08-28	40.700	40.980	38.300	40.160	40.015	7,505,463
2025-08-27	42.500	42.780	40.700	40.900	40.753	5,282,007
2025-08-26	41.970	42.980	41.750	42.700	42.546	5,124,700
2025-08-25	42.260	42.350	41.530	42.000	41.849	4,666,400
2025-08-22	41.950	42.250	41.700	41.960	41.809	4,025,336
2025-08-21	42.650	43.150	41.870	41.950	41.799	4,005,400
2025-08-20	42.190	43.160	41.880	42.640	42.487	4,489,200
2025-08-19	43.030	43.300	42.100	42.300	42.148	4,074,700
2025-08-18	43.010	44.200	41.770	43.150	42.995	7,400,485
2025-08-15	43.500	44.070	43.250	43.810	43.652	4,393,700
2025-08-14	44.420	45.350	43.700	43.700	43.543	4,500,225
2025-08-13	44.790	45.100	44.200	44.320	44.160	3,292,112
2025-08-12	45.300	45.550	44.500	44.720	44.559	3,036,300
2025-08-11	45.760	46.500	45.230	45.380	45.217	3,731,912
2025-08-08	47.670	48.470	45.340	45.900	45.735	5,880,056
2025-08-07	47.470	48.300	47.070	48.090	47.917	6,450,600
2025-08-06	45.810	48.000	45.620	47.620	47.449	5,713,602
2025-08-05	46.300	46.970	45.400	45.900	45.735	3,576,602
2025-08-04	45.450	46.810	45.270	46.420	46.253	4,168,900
2025-08-01	46.840	47.780	45.380	46.280	46.113	8,475,195
2025-07-31	43.120	46.150	43.120	45.500	45.336	6,603,400
2025-07-30	44.580	44.660	43.050	43.400	43.244	2,885,500
2025-07-29	44.730	45.060	44.150	44.460	44.300	3,442,995
2025-07-28	44.850	45.500	44.490	45.080	44.918	4,546,024
2025-07-25	44.310	45.550	43.500	44.870	44.708	5,388,800

← NewerPage 5 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.