Beijing Haohan Data Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.280	15.950	15.100	15.210	15.210	3,516,954
2026-07-21	15.210	15.660	14.070	15.600	15.600	4,017,255
2026-07-20	16.210	16.550	14.880	15.200	15.200	3,230,011
2026-07-17	17.170	17.170	15.660	15.760	15.760	3,630,777
2026-07-16	16.860	17.480	16.540	16.890	16.890	2,325,670
2026-07-15	16.600	17.290	16.590	16.870	16.870	2,154,110
2026-07-14	17.100	17.210	16.080	16.830	16.830	2,873,775
2026-07-13	18.160	18.290	16.920	17.090	17.090	3,217,925
2026-07-10	17.950	19.100	17.740	18.300	18.300	3,165,861
2026-07-09	17.880	18.120	17.250	17.950	17.950	3,229,803
2026-07-08	17.250	18.600	17.070	18.060	18.060	4,128,688
2026-07-07	17.980	18.180	17.030	17.260	17.260	2,956,314
2026-07-06	19.000	19.000	17.900	18.060	18.060	2,683,557
2026-07-03	18.510	19.220	18.510	18.820	18.820	2,857,709
2026-07-02	18.610	19.690	18.490	18.680	18.680	4,156,300
2026-07-01	18.560	18.980	18.450	18.600	18.600	2,393,055
2026-06-30	18.170	18.830	17.780	18.600	18.600	2,274,337
2026-06-29	17.880	18.450	17.600	18.050	18.050	2,837,195
2026-06-26	18.600	18.690	17.920	18.050	18.050	2,930,988
2026-06-25	19.670	19.700	18.470	18.770	18.770	4,542,707
2026-06-24	19.920	20.300	19.420	19.700	19.700	2,519,915
2026-06-23	20.750	20.750	19.850	19.990	19.990	3,022,742
2026-06-22	21.200	21.250	19.680	20.480	20.480	3,206,955
2026-06-18	20.080	21.200	19.880	21.040	21.040	3,129,545
2026-06-17	20.280	20.580	20.090	20.380	20.380	2,251,303
2026-06-16	20.460	20.840	20.130	20.650	20.650	2,604,969
2026-06-15	20.250	21.050	20.160	20.420	20.420	2,954,707
2026-06-12	19.820	20.550	19.820	19.900	19.900	3,181,366
2026-06-11	19.580	19.950	18.930	19.800	19.800	5,135,233
2026-06-10	21.080	21.210	19.890	20.250	20.250	3,742,947
2026-06-09	21.280	21.410	20.600	21.100	21.100	3,041,330
2026-06-08	21.300	22.070	20.740	21.150	21.090	3,577,559
2026-06-05	21.560	22.320	20.710	21.740	21.678	3,765,660
2026-06-04	21.590	22.090	21.270	21.650	21.589	3,437,306
2026-06-03	22.400	22.440	21.500	21.850	21.788	4,206,831
2026-06-02	23.110	23.420	22.010	22.410	22.346	4,435,698
2026-06-01	22.690	24.190	22.690	23.250	23.184	4,214,308
2026-05-29	24.810	25.500	22.700	23.000	22.935	6,345,544
2026-05-28	24.200	24.860	23.540	24.710	24.640	6,028,236
2026-05-27	25.420	26.180	23.800	24.180	24.111	8,396,040
2026-05-26	25.500	26.350	24.720	25.400	25.328	7,568,524
2026-05-25	26.010	27.110	25.130	25.610	25.537	7,698,141
2026-05-22	25.200	26.540	24.890	25.950	25.876	8,799,887
2026-05-21	26.550	26.940	25.000	25.040	24.969	7,407,832
2026-05-20	27.750	27.750	26.300	26.600	26.525	9,905,141
2026-05-19	24.580	28.300	24.580	27.740	27.661	16,834,190
2026-05-18	23.980	24.680	23.420	24.550	24.480	5,511,838
2026-05-15	23.300	23.850	22.950	23.180	23.114	2,649,552
2026-05-14	24.120	24.490	23.010	23.300	23.234	3,219,283
2026-05-13	24.360	24.400	23.800	24.090	24.022	3,072,776
2026-05-12	24.600	25.080	24.180	24.250	24.181	3,834,366
2026-05-11	24.380	24.960	23.820	24.640	24.570	4,642,340
2026-05-08	24.500	24.500	23.590	24.050	23.982	3,948,088
2026-05-07	23.340	24.350	23.230	24.220	24.151	4,423,732
2026-05-06	22.510	23.750	22.490	23.100	23.035	4,308,784
2026-04-30	22.200	22.670	22.140	22.460	22.396	2,987,804
2026-04-29	21.540	22.740	21.310	22.200	22.137	4,579,214
2026-04-28	23.340	23.340	22.250	22.440	22.376	3,099,425
2026-04-27	22.720	23.530	22.420	23.350	23.284	2,779,130
2026-04-24	22.880	23.030	22.350	22.710	22.646	2,667,246

← NewerPage 2 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0600 CNY
2025-06-26	0.1200 CNY
2024-06-18	0.1200 CNY
2023-05-31	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.