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
2025-01-22	33.010	33.200	32.090	32.250	32.047	1,703,616
2025-01-21	33.630	33.860	32.910	33.300	33.091	1,346,400
2025-01-20	33.650	33.880	33.150	33.520	33.309	1,412,000
2025-01-17	33.700	33.770	32.710	33.140	32.932	2,170,300
2025-01-16	33.880	34.050	33.090	33.700	33.488	2,568,100
2025-01-15	34.230	34.980	33.630	33.800	33.588	2,532,466
2025-01-14	33.390	34.310	33.360	34.210	33.995	2,478,153
2025-01-13	33.000	33.600	31.900	33.210	33.001	2,037,235
2025-01-10	34.140	35.070	33.010	33.090	32.882	2,629,800
2025-01-09	31.820	34.180	31.630	33.900	33.687	2,769,000
2025-01-08	32.590	32.830	30.950	31.770	31.570	1,833,800
2025-01-07	31.620	32.630	31.330	32.600	32.395	1,520,866
2025-01-06	32.200	32.790	30.800	31.410	31.213	2,093,996
2025-01-03	34.030	34.480	31.880	32.200	31.998	2,762,000
2025-01-02	35.690	35.970	33.580	34.030	33.816	3,278,300
2024-12-31	37.120	37.120	35.690	35.740	35.515	2,285,700
2024-12-30	36.260	37.450	35.510	36.590	36.360	3,105,110
2024-12-27	36.100	36.990	35.650	36.260	36.032	1,899,596
2024-12-26	34.930	36.880	34.930	36.120	35.893	2,342,100
2024-12-25	36.750	36.980	34.400	35.120	34.899	3,479,100
2024-12-24	37.500	37.880	36.210	36.990	36.758	2,607,544
2024-12-23	39.720	39.980	37.010	37.310	37.076	3,988,725
2024-12-20	38.170	39.850	37.700	39.490	39.242	4,248,900
2024-12-19	37.120	38.880	36.600	38.170	37.930	4,401,590
2024-12-18	37.490	39.300	35.850	37.880	37.642	5,528,900
2024-12-17	42.000	42.800	36.890	37.260	37.026	9,531,425
2024-12-16	43.700	44.580	41.550	42.800	42.531	9,976,108
2024-12-13	39.600	45.580	39.260	42.950	42.680	15,447,638
2024-12-12	39.010	40.400	38.600	38.980	38.735	6,334,600
2024-12-11	39.010	39.010	37.000	37.850	37.612	5,050,605
2024-12-10	40.040	40.340	39.130	39.150	38.904	4,553,400
2024-12-09	39.570	40.480	38.850	39.150	38.904	3,495,106
2024-12-06	39.630	39.980	38.780	39.570	39.321	3,993,927
2024-12-05	39.050	40.280	39.050	39.340	39.093	4,283,998
2024-12-04	38.840	39.810	38.650	38.780	38.536	3,610,500
2024-12-03	39.430	39.600	38.800	38.990	38.745	4,555,713
2024-12-02	39.600	40.020	37.900	39.800	39.550	7,787,614
2024-11-29	40.000	41.660	38.100	40.000	39.749	12,036,290
2024-11-28	46.590	47.280	43.690	44.820	44.538	9,560,350
2024-11-27	42.490	44.460	40.200	44.460	44.181	9,859,766
2024-11-26	40.300	42.880	40.300	41.730	41.468	6,843,407
2024-11-25	40.300	42.000	39.400	40.950	40.693	8,635,000
2024-11-22	38.200	41.150	37.830	39.250	39.003	7,942,546
2024-11-21	37.630	38.860	37.390	38.200	37.960	3,409,600
2024-11-20	36.800	38.310	36.460	37.630	37.394	2,911,957
2024-11-19	35.000	36.650	34.950	36.600	36.370	2,378,500
2024-11-18	36.820	36.970	34.000	34.950	34.730	3,724,900
2024-11-15	37.430	38.580	36.350	36.350	36.122	4,308,400
2024-11-14	39.000	40.200	37.600	37.620	37.384	4,129,200
2024-11-13	38.600	39.840	38.400	39.310	39.063	3,948,600
2024-11-12	38.530	40.340	38.070	38.800	38.556	4,957,900
2024-11-11	36.870	38.560	36.500	38.440	38.198	4,151,130
2024-11-08	38.280	38.370	36.830	36.940	36.708	3,949,234
2024-11-07	36.850	37.730	35.860	37.550	37.314	3,875,600
2024-11-06	37.000	38.480	36.390	36.860	36.628	4,924,887
2024-11-05	34.830	36.500	34.600	36.350	36.122	4,217,745
2024-11-04	33.000	35.880	33.000	34.810	34.591	3,580,500
2024-11-01	35.070	35.360	32.980	32.980	32.773	3,660,135
2024-10-31	36.200	36.290	35.210	35.400	35.178	3,567,935
2024-10-30	36.000	36.790	35.180	36.020	35.794	4,152,800

← NewerPage 8 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.