Beijing Hanbang Technology Corp. (300449.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300449.SZ Historical Return
If you invested ¥1000 in Beijing Hanbang Technology Corp. (300449.SZ) 10 years ago, it would be worth ¥290.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥955.16, while ¥1000 invested 1 year ago would be worth ¥853.16. This corresponds to total returns of -70.96%, -4.48%, -14.68%, respectively, with annualized returns of -11.63%, -0.91%, -14.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300449.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.95 | 7.03 | 7.03 | 7.04 | 6.83 | 5.29M |
| August 20, 2026 | 6.96 | 7.01 | 7.01 | 7.05 | 6.86 | 7.78M |
| August 19, 2026 | 7.15 | 6.84 | 6.84 | 7.21 | 6.81 | 9.17M |
| August 18, 2026 | 7.27 | 7.21 | 7.21 | 7.31 | 7.11 | 7.82M |
| August 17, 2026 | 7.37 | 7.27 | 7.27 | 7.38 | 7.18 | 9M |
| August 14, 2026 | 7.47 | 7.3 | 7.3 | 7.49 | 7.2 | 11.07M |
| August 13, 2026 | 7.7 | 7.37 | 7.37 | 7.75 | 7.37 | 15.98M |
| August 12, 2026 | 7.64 | 7.71 | 7.71 | 7.82 | 7.48 | 21M |
| August 11, 2026 | 7.18 | 7.77 | 7.77 | 8.3 | 7.06 | 27.37M |
| August 10, 2026 | 7.1 | 7.19 | 7.19 | 7.22 | 7.06 | 8.4M |
| August 07, 2026 | 7.15 | 7.19 | 7.19 | 7.29 | 6.9 | 12.39M |
| August 06, 2026 | 7.01 | 7.16 | 7.16 | 7.18 | 6.99 | 10.8M |
| August 05, 2026 | 6.88 | 6.99 | 6.99 | 7.1 | 6.87 | 11.44M |
| August 04, 2026 | 6.73 | 6.87 | 6.87 | 6.9 | 6.68 | 8.68M |
| August 03, 2026 | 6.58 | 6.68 | 6.68 | 6.7 | 6.54 | 6.91M |
| July 31, 2026 | 6.6 | 6.61 | 6.61 | 6.75 | 6.56 | 10.19M |
| July 30, 2026 | 6.57 | 6.44 | 6.44 | 6.7 | 6.42 | 10.38M |
| July 29, 2026 | 6.31 | 6.58 | 6.58 | 6.58 | 6.21 | 12.16M |
| July 28, 2026 | 6.31 | 6.31 | 6.31 | 6.46 | 6.24 | 7.62M |
| July 27, 2026 | 6.04 | 6.31 | 6.31 | 6.33 | 6.01 | 8.52M |
| July 23, 2026 | 5.98 | 6.19 | 6.19 | 6.21 | 5.95 | 9.63M |
| July 22, 2026 | 6.05 | 6.07 | 6.07 | 6.24 | 5.98 | 10.8M |
| July 21, 2026 | 5.92 | 6.08 | 6.08 | 6.1 | 5.64 | 12.38M |
| July 20, 2026 | 6.16 | 5.96 | 5.96 | 6.4 | 5.85 | 12.93M |
| July 17, 2026 | 6.45 | 6.13 | 6.13 | 6.51 | 6.09 | 10.2M |
| July 16, 2026 | 6.36 | 6.44 | 6.44 | 6.66 | 6.29 | 9.75M |
| July 15, 2026 | 6.52 | 6.41 | 6.41 | 6.59 | 6.38 | 7.72M |
| July 14, 2026 | 6.34 | 6.51 | 6.51 | 6.51 | 6.18 | 10.86M |
| July 13, 2026 | 6.9 | 6.4 | 6.4 | 6.94 | 6.38 | 13.57M |
| July 10, 2026 | 6.8 | 6.96 | 6.96 | 7.09 | 6.76 | 12.71M |
| July 09, 2026 | 6.71 | 6.8 | 6.8 | 6.84 | 6.5 | 10.3M |
| July 08, 2026 | 6.73 | 6.71 | 6.71 | 6.81 | 6.55 | 9.02M |
| July 07, 2026 | 6.92 | 6.72 | 6.72 | 6.95 | 6.65 | 10.35M |
| July 06, 2026 | 7.21 | 6.92 | 6.92 | 7.27 | 6.9 | 11.9M |
| July 03, 2026 | 7.25 | 7.19 | 7.19 | 7.3 | 7.1 | 9.93M |
| July 02, 2026 | 7.31 | 7.15 | 7.15 | 7.56 | 7.11 | 15.2M |
| July 01, 2026 | 7.23 | 7.37 | 7.37 | 7.49 | 7.16 | 15.64M |
| June 30, 2026 | 7.14 | 7.3 | 7.3 | 7.48 | 7.1 | 15.91M |
| June 29, 2026 | 7.43 | 7.14 | 7.14 | 7.52 | 6.92 | 21.09M |
| June 26, 2026 | 7.82 | 7.54 | 7.54 | 7.92 | 7.54 | 18.68M |
| June 25, 2026 | 8.3 | 7.94 | 7.94 | 8.36 | 7.84 | 23.04M |
| June 24, 2026 | 8.48 | 8.36 | 8.36 | 8.59 | 8.18 | 22.74M |
| June 23, 2026 | 9.03 | 8.54 | 8.54 | 9.05 | 8.48 | 33.47M |
| June 22, 2026 | 9.03 | 9.21 | 9.21 | 9.48 | 8.83 | 45.01M |
| June 18, 2026 | 8.33 | 9.03 | 9.03 | 9.16 | 8.21 | 47.16M |
| June 17, 2026 | 7.97 | 8.42 | 8.42 | 8.59 | 7.88 | 39.53M |
| June 16, 2026 | 7.83 | 8.04 | 8.04 | 8.08 | 7.68 | 17.81M |
| June 15, 2026 | 7.67 | 7.87 | 7.87 | 7.95 | 7.63 | 16.86M |
| June 12, 2026 | 7.92 | 7.7 | 7.7 | 8.07 | 7.7 | 19.53M |
| June 11, 2026 | 8.15 | 7.89 | 7.89 | 8.18 | 7.73 | 22.99M |
| June 10, 2026 | 7.92 | 8.29 | 8.29 | 8.44 | 7.92 | 33.48M |
| June 09, 2026 | 7.78 | 8.05 | 8.05 | 8.08 | 7.62 | 22.51M |
| June 08, 2026 | 7.72 | 7.74 | 7.74 | 7.88 | 7.43 | 25.18M |
| June 05, 2026 | 7.94 | 8.01 | 8.01 | 8.3 | 7.9 | 30.11M |
| June 04, 2026 | 7.8 | 7.93 | 7.93 | 7.96 | 7.73 | 16.24M |
| June 03, 2026 | 7.69 | 7.89 | 7.89 | 8.04 | 7.69 | 20.13M |
| June 02, 2026 | 7.97 | 7.73 | 7.73 | 7.98 | 7.6 | 15.22M |
| June 01, 2026 | 7.69 | 7.96 | 7.96 | 8.05 | 7.66 | 18.48M |
| May 29, 2026 | 8.15 | 7.76 | 7.76 | 8.17 | 7.68 | 23.72M |
| May 28, 2026 | 7.99 | 8.14 | 8.14 | 8.2 | 7.94 | 21.41M |
AD
