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
2026-10-21	29.670	30.070	29.100	29.700	29.700	1,233,600
2026-10-20	28.240	29.640	28.220	29.400	29.400	1,909,400
2026-10-19	28.820	29.090	27.070	28.390	28.390	3,115,162
2026-10-16	29.670	30.270	28.610	28.950	28.950	1,557,400
2026-10-15	29.730	30.200	28.790	28.950	28.950	2,267,550
2026-10-14	31.740	31.910	30.160	30.280	30.280	2,407,600
2026-10-13	31.650	32.010	30.950	31.600	31.600	1,539,405
2026-10-12	32.060	32.300	31.160	31.740	31.740	1,419,800
2026-10-09	30.950	32.120	29.560	32.060	32.060	2,072,961
2026-10-08	32.010	32.230	30.880	30.950	30.950	1,330,349
2026-09-30	32.380	32.670	32.000	32.200	32.200	1,130,800
2026-09-29	31.380	32.620	31.270	32.380	32.380	1,522,845
2026-09-28	32.620	32.650	31.130	31.420	31.420	1,618,800
2026-09-24	32.800	33.150	32.400	32.450	32.450	1,149,600
2026-09-23	33.040	33.200	32.610	32.930	32.930	1,300,300
2026-09-22	33.330	33.900	32.900	33.040	33.040	1,979,791
2026-09-21	32.430	33.550	32.310	33.090	33.090	2,364,699
2026-09-18	33.230	33.400	32.360	32.470	32.470	2,203,919
2026-09-17	32.530	33.200	32.090	33.090	33.090	3,115,412
2026-09-16	31.860	33.000	31.520	32.720	32.720	2,954,362
2026-09-15	32.230	32.610	31.650	31.810	31.810	2,714,042
2026-09-14	32.380	33.460	31.970	32.540	32.540	4,784,600
2026-09-11	31.050	32.860	30.800	32.380	32.380	5,914,133
2026-09-10	30.610	32.170	30.610	31.300	31.300	2,266,830
2026-09-09	31.550	31.860	30.700	30.900	30.900	1,982,300
2026-09-08	31.430	31.890	31.180	31.450	31.450	1,475,926
2026-09-07	31.370	32.070	31.240	31.410	31.410	1,725,678
2026-09-04	31.430	32.360	31.150	31.360	31.360	2,158,918
2026-09-03	32.090	32.300	31.200	31.220	31.220	1,816,400
2026-09-02	32.050	32.490	31.660	31.950	31.950	1,644,300
2026-09-01	32.300	32.980	31.910	32.500	32.500	3,108,732
2026-08-31	31.000	32.560	30.980	32.290	32.290	2,584,200
2026-08-28	32.000	32.450	31.420	31.560	31.560	2,194,000
2026-08-27	31.650	31.990	31.310	31.930	31.930	1,335,800
2026-08-26	32.420	32.420	31.320	31.540	31.540	2,660,500
2026-08-25	31.780	32.490	31.310	32.360	32.360	2,266,000
2026-08-24	32.100	32.230	31.220	31.680	31.680	1,922,500
2026-08-21	31.760	32.200	31.130	32.100	32.100	2,148,034
2026-08-20	31.480	32.350	31.350	31.740	31.740	2,397,859
2026-08-19	32.800	32.800	31.200	31.250	31.250	3,128,238
2026-08-18	33.540	33.650	32.890	32.940	32.940	2,799,900
2026-08-17	33.670	33.990	33.100	33.540	33.540	3,156,671
2026-08-14	34.030	35.450	33.060	33.670	33.670	5,392,153
2026-08-13	34.200	35.970	34.050	34.300	34.300	6,597,964
2026-08-12	33.800	35.220	33.010	34.200	34.200	6,005,287
2026-08-11	33.490	34.230	33.050	33.860	33.860	5,193,046
2026-08-10	33.270	35.240	33.050	34.430	34.430	9,364,651
2026-08-07	32.700	33.800	31.730	33.300	33.300	9,290,319
2026-08-06	33.000	33.680	32.520	33.160	33.160	9,193,868
2026-08-05	34.010	34.200	33.000	33.740	33.740	16,448,035
2026-08-04	29.290	35.260	29.290	35.260	35.260	15,029,438
2026-08-03	29.990	30.250	28.790	29.380	29.380	7,169,937
2026-07-31	30.380	31.800	28.350	30.800	30.800	10,609,041
2026-07-30	30.600	31.200	29.940	30.170	30.170	3,967,300
2026-07-29	29.000	30.670	28.760	30.650	30.650	4,340,400
2026-07-28	27.640	29.350	27.640	29.000	29.000	3,244,287
2026-07-27	27.000	28.240	26.900	28.200	28.200	3,084,810
2026-07-24	27.510	27.750	26.660	26.880	26.880	2,465,798
2026-07-23	27.890	28.070	27.060	28.000	28.000	3,459,091
2026-07-22	28.780	28.980	27.900	28.080	28.080	3,850,500

Page 1 of 3 · 121 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.