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 ¥317.26 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,120.44, while ¥1000 invested 1 year ago would be worth ¥1,165.82. This corresponds to total returns of -68.27%, 12.04%, 16.58%, respectively, with annualized returns of -10.84%, 2.3%, 16.58%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 8.2 | 8.04 | 8.04 | 8.35 | 7.9 | 24.41M |
| May 26, 2026 | 8.41 | 8.26 | 8.26 | 8.42 | 8.13 | 21.69M |
| May 25, 2026 | 8.7 | 8.49 | 8.49 | 8.74 | 8.35 | 27.17M |
| May 22, 2026 | 8.65 | 8.65 | 8.65 | 8.77 | 8.39 | 31.44M |
| May 21, 2026 | 9.85 | 8.51 | 8.51 | 9.85 | 8.44 | 40.72M |
| May 20, 2026 | 9.4 | 9.1 | 9.1 | 9.49 | 8.99 | 43.8M |
| May 19, 2026 | 9.8 | 9.54 | 9.54 | 9.86 | 9.23 | 56.06M |
| May 18, 2026 | 9.85 | 9.89 | 9.89 | 10.29 | 9.66 | 52.5M |
| May 15, 2026 | 10.7 | 10.13 | 10.13 | 11.13 | 9.97 | 77.9M |
| May 14, 2026 | 11.82 | 11.05 | 11.05 | 12.05 | 10.9 | 100.09M |
| May 13, 2026 | 11.4 | 12.06 | 12.06 | 12.83 | 11.16 | 138.79M |
| May 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 9.73M |
| May 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 8.48M |
| May 08, 2026 | 7.73 | 7.97 | 7.97 | 8.24 | 7.7 | 16.73M |
| May 07, 2026 | 7.69 | 7.65 | 7.65 | 7.76 | 7.6 | 9.54M |
| May 06, 2026 | 7.56 | 7.7 | 7.7 | 7.83 | 7.49 | 12.26M |
| April 30, 2026 | 7.44 | 7.54 | 7.54 | 7.55 | 7.36 | 9.61M |
| April 29, 2026 | 7.35 | 7.39 | 7.39 | 7.47 | 7.28 | 8.2M |
| April 28, 2026 | 7.1 | 7.24 | 7.24 | 7.44 | 7.1 | 9.67M |
| April 27, 2026 | 7 | 7.13 | 7.13 | 7.16 | 6.81 | 10.02M |
| April 24, 2026 | 6.79 | 6.99 | 6.99 | 7.17 | 6.77 | 11.44M |
| April 23, 2026 | 6.93 | 6.82 | 6.82 | 6.98 | 6.81 | 5.96M |
| April 22, 2026 | 7 | 6.96 | 6.96 | 7 | 6.87 | 6.12M |
| April 21, 2026 | 7.08 | 7.01 | 7.01 | 7.08 | 6.95 | 5.59M |
| April 20, 2026 | 7.11 | 7.08 | 7.08 | 7.11 | 7.03 | 5.13M |
| April 17, 2026 | 7.15 | 7.1 | 7.1 | 7.18 | 7.01 | 6.43M |
| April 16, 2026 | 7 | 7.17 | 7.17 | 7.2 | 6.9 | 7.29M |
| April 15, 2026 | 7.09 | 6.96 | 6.96 | 7.13 | 6.92 | 6.18M |
| April 14, 2026 | 7.17 | 7.09 | 7.09 | 7.22 | 7.02 | 6.42M |
| April 13, 2026 | 7.19 | 7.14 | 7.14 | 7.19 | 7.03 | 5.29M |
| April 10, 2026 | 7.17 | 7.13 | 7.13 | 7.23 | 7.1 | 5.09M |
| April 09, 2026 | 7.28 | 7.07 | 7.07 | 7.28 | 7.02 | 8.15M |
| April 08, 2026 | 7.07 | 7.28 | 7.28 | 7.32 | 7.01 | 11.53M |
| April 07, 2026 | 6.84 | 6.85 | 6.85 | 6.94 | 6.81 | 5.39M |
| April 03, 2026 | 7 | 6.8 | 6.8 | 7.05 | 6.78 | 6.2M |
| April 02, 2026 | 7.24 | 6.98 | 6.98 | 7.24 | 6.87 | 11.19M |
| April 01, 2026 | 7.18 | 7.27 | 7.27 | 7.48 | 7.09 | 12.87M |
| March 31, 2026 | 7.31 | 6.97 | 6.97 | 7.34 | 6.95 | 11.18M |
| March 30, 2026 | 7.2 | 7.27 | 7.27 | 7.36 | 7.08 | 6.72M |
| March 27, 2026 | 7.21 | 7.3 | 7.3 | 7.37 | 7.16 | 6.68M |
| March 26, 2026 | 7.6 | 7.28 | 7.28 | 7.6 | 7.2 | 10.15M |
| March 25, 2026 | 7.6 | 7.55 | 7.55 | 7.65 | 7.47 | 11.27M |
| March 24, 2026 | 7.46 | 7.57 | 7.57 | 7.59 | 7.24 | 11.79M |
AD
