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
2025-04-25	34.360	35.200	34.250	34.750	34.532	2,428,800
2025-04-24	34.450	35.270	33.920	34.360	34.144	3,308,600
2025-04-23	33.540	34.800	33.420	34.300	34.084	3,309,800
2025-04-22	33.070	33.470	32.760	33.150	32.942	1,831,300
2025-04-21	31.720	33.120	31.410	33.070	32.862	2,001,100
2025-04-18	32.000	32.450	31.720	31.720	31.521	1,413,700
2025-04-17	32.730	32.820	31.830	32.150	31.948	1,615,101
2025-04-16	33.000	33.670	32.030	32.150	31.948	3,086,400
2025-04-15	32.140	33.740	32.000	33.260	33.051	4,212,800
2025-04-14	30.880	32.650	30.620	32.140	31.938	3,597,500
2025-04-11	30.000	30.710	29.530	30.280	30.090	2,003,200
2025-04-10	30.030	30.950	29.950	30.180	29.990	3,041,131
2025-04-09	27.500	29.570	25.500	29.340	29.156	3,815,800
2025-04-08	29.000	29.780	27.050	28.330	28.152	4,087,359
2025-04-07	32.320	32.990	27.980	27.980	27.804	3,792,859
2025-04-03	35.800	36.000	34.800	34.980	34.760	1,399,900
2025-04-02	35.700	36.560	35.600	35.810	35.585	1,404,600
2025-04-01	35.200	36.260	35.200	35.740	35.515	1,721,800
2025-03-31	34.880	35.790	34.520	35.200	34.979	2,083,000
2025-03-28	35.450	35.790	34.900	34.900	34.681	1,358,000
2025-03-27	35.100	35.920	34.400	35.480	35.257	2,516,100
2025-03-26	34.830	35.820	34.700	35.190	34.969	1,889,200
2025-03-25	36.190	36.360	34.750	34.820	34.601	2,522,200
2025-03-24	37.360	37.680	35.310	36.240	36.012	3,275,110
2025-03-21	38.900	38.900	37.290	37.380	37.145	3,381,671
2025-03-20	39.950	39.950	38.700	38.800	38.556	4,726,431
2025-03-19	39.400	40.360	39.100	40.350	40.096	7,783,831
2025-03-18	38.670	39.680	38.250	39.380	39.133	4,667,224
2025-03-17	38.060	39.230	37.650	38.670	38.427	3,822,600
2025-03-14	37.390	38.500	36.840	38.250	38.010	3,662,198
2025-03-13	37.790	37.900	36.560	37.160	36.927	3,676,345
2025-03-12	38.520	38.770	37.910	37.980	37.741	3,390,445
2025-03-11	37.390	38.440	37.110	38.220	37.980	3,478,044
2025-03-10	39.420	39.450	37.670	38.150	37.910	6,232,300
2025-03-07	40.800	41.800	39.000	39.340	39.093	9,000,274
2025-03-06	38.280	40.220	38.200	39.330	39.083	6,487,333
2025-03-05	37.590	37.940	36.800	37.910	37.672	3,945,500
2025-03-04	36.690	37.800	36.400	37.610	37.374	3,972,800
2025-03-03	37.750	37.990	36.510	36.850	36.618	5,002,200
2025-02-28	40.260	40.260	37.050	37.160	36.927	8,755,300
2025-02-27	43.480	45.050	39.810	40.660	40.405	14,822,300
2025-02-26	47.000	50.500	42.940	43.090	42.819	17,641,538
2025-02-25	43.050	46.200	43.050	44.720	44.439	9,816,204
2025-02-24	42.800	45.900	41.380	45.000	44.717	17,243,971
2025-02-21	37.640	45.000	37.130	42.650	42.382	16,913,693
2025-02-20	38.190	38.310	36.630	37.610	37.374	5,716,200
2025-02-19	37.570	38.670	37.120	38.620	38.377	5,996,300
2025-02-18	42.000	42.100	38.310	38.550	38.308	11,292,916
2025-02-17	39.770	42.980	38.000	42.580	42.312	12,482,559
2025-02-14	37.400	38.990	36.880	38.620	38.377	6,467,210
2025-02-13	37.750	38.580	36.810	37.660	37.423	5,518,600
2025-02-12	37.810	38.220	37.000	37.500	37.264	4,458,900
2025-02-11	36.690	38.380	36.100	37.300	37.066	4,302,420
2025-02-10	36.000	36.950	35.460	36.740	36.509	3,199,400
2025-02-07	35.320	35.800	34.700	35.230	35.009	3,124,700
2025-02-06	34.360	35.150	34.180	35.090	34.870	2,427,600
2025-02-05	34.310	34.550	33.690	34.550	34.333	2,977,200
2025-01-27	34.800	34.800	32.700	33.100	32.892	2,335,900
2025-01-24	32.780	33.980	32.020	33.820	33.607	2,949,800
2025-01-23	32.850	33.550	32.110	32.140	31.938	2,022,200

← NewerPage 7 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.