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
2026-10-22	20.200	20.930	19.760	19.780	19.780	4,367,893
2026-10-21	20.650	21.060	19.710	20.170	20.170	5,373,079
2026-10-20	19.780	21.110	19.590	20.840	20.840	5,625,476
2026-10-19	19.900	20.180	18.940	19.870	19.870	3,012,049
2026-10-16	20.220	20.730	19.900	20.080	20.080	3,154,349
2026-10-15	19.880	20.380	19.720	19.820	19.820	3,981,866
2026-10-14	21.000	21.010	20.000	20.300	20.300	3,330,436
2026-10-13	20.380	21.200	19.900	20.830	20.830	4,005,419
2026-10-12	21.400	21.430	20.420	20.740	20.740	4,109,596
2026-10-09	20.950	21.270	19.000	21.230	21.230	6,598,329
2026-10-08	21.800	22.000	20.500	20.710	20.710	5,659,171
2026-09-30	22.800	22.940	21.740	22.050	22.050	6,352,149
2026-09-29	21.680	22.780	21.340	22.700	22.700	7,545,689
2026-09-28	22.170	23.080	21.320	21.890	21.890	8,221,147
2026-09-24	22.990	23.190	21.660	21.740	21.740	8,218,197
2026-09-23	22.390	23.360	21.840	23.000	23.000	8,902,343
2026-09-22	22.160	22.810	21.820	22.370	22.370	10,171,015
2026-09-21	22.060	22.640	21.680	22.170	22.170	15,094,391
2026-09-18	19.360	23.020	19.350	23.020	23.020	10,785,798
2026-09-17	18.580	19.320	18.060	19.180	19.180	6,441,661
2026-09-16	17.960	18.500	17.340	18.430	18.430	6,920,359
2026-09-15	18.880	19.520	18.200	18.310	18.310	10,375,742
2026-09-14	18.500	19.380	17.630	17.880	17.880	5,549,103
2026-09-11	17.970	18.210	17.490	18.130	18.130	3,139,944
2026-09-10	18.000	18.130	17.800	17.800	17.800	1,334,478
2026-09-09	18.230	18.280	17.770	18.080	18.080	2,260,910
2026-09-08	18.260	18.670	18.020	18.230	18.230	2,845,686
2026-09-07	18.510	18.880	18.130	18.340	18.340	2,958,740
2026-09-04	18.770	19.180	18.400	18.580	18.580	2,944,404
2026-09-03	18.760	18.980	18.400	18.600	18.600	2,772,136
2026-09-02	18.000	19.180	17.910	18.670	18.670	4,415,003
2026-09-01	18.790	18.880	17.950	18.180	18.180	3,663,370
2026-08-31	17.890	18.650	17.610	18.610	18.610	5,459,769
2026-08-28	17.360	18.050	17.340	17.950	17.950	4,081,063
2026-08-27	16.920	17.640	16.740	17.450	17.450	3,650,327
2026-08-26	17.160	17.270	16.260	16.850	16.850	5,426,714
2026-08-25	16.800	17.730	16.620	17.650	17.650	3,402,863
2026-08-24	16.960	17.250	16.410	17.000	17.000	2,550,966
2026-08-21	17.300	17.300	16.850	17.050	17.050	1,495,724
2026-08-20	16.950	17.450	16.690	17.210	17.210	2,147,975
2026-08-19	17.610	17.610	16.800	16.830	16.830	2,454,354
2026-08-18	18.070	18.070	17.360	17.740	17.740	2,341,505
2026-08-17	17.660	18.100	17.190	18.000	18.000	3,335,636
2026-08-14	17.420	17.860	17.160	17.420	17.420	2,664,036
2026-08-13	17.890	18.350	17.330	17.440	17.440	3,145,997
2026-08-12	18.000	18.000	17.380	17.770	17.770	2,361,153
2026-08-11	17.540	17.820	17.220	17.620	17.620	3,265,380
2026-08-10	17.410	17.850	17.410	17.790	17.790	3,210,828
2026-08-07	18.090	18.090	17.060	17.660	17.660	4,286,701
2026-08-06	17.510	18.430	17.450	18.140	18.140	4,809,618
2026-08-05	17.520	18.300	17.270	17.690	17.690	4,294,399
2026-08-04	16.580	17.390	16.570	17.250	17.250	3,798,538
2026-08-03	16.420	16.820	16.200	16.410	16.410	3,648,956
2026-07-31	15.520	16.910	15.520	16.410	16.410	4,772,792
2026-07-30	15.580	15.990	15.130	15.250	15.250	2,260,151
2026-07-29	15.700	16.080	15.270	15.620	15.620	2,938,130
2026-07-28	15.300	16.120	15.300	15.770	15.770	2,780,172
2026-07-27	15.120	15.510	14.800	15.490	15.490	2,266,103
2026-07-24	15.000	15.320	14.850	14.880	14.880	2,035,331
2026-07-23	15.100	15.460	14.960	15.300	15.300	2,460,216

Page 1 of 5 · 244 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.