Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.320	11.690	11.280	11.620	11.565	804,200
2024-07-24	11.580	11.660	11.390	11.450	11.395	759,100
2024-07-23	11.830	11.940	11.580	11.580	11.525	878,700
2024-07-22	11.680	11.830	11.660	11.720	11.664	626,200
2024-07-19	11.720	11.750	11.530	11.690	11.634	755,300
2024-07-18	11.880	11.890	11.450	11.720	11.664	1,020,301
2024-07-17	11.840	11.970	11.730	11.880	11.823	981,800
2024-07-16	11.890	11.930	11.700	11.800	11.744	705,100
2024-07-15	12.120	12.140	11.850	11.880	11.823	840,900
2024-07-12	12.160	12.320	12.000	12.150	12.092	1,034,649
2024-07-11	12.050	12.180	11.880	12.160	12.102	1,051,220
2024-07-10	12.000	12.040	11.770	11.830	11.774	831,000
2024-07-09	11.940	12.110	11.580	12.040	11.983	1,169,000
2024-07-08	12.320	12.320	11.780	11.850	11.794	1,034,800
2024-07-05	12.140	12.320	11.970	12.280	12.221	599,601
2024-07-04	12.610	12.700	12.060	12.140	12.082	893,301
2024-07-03	12.810	12.810	12.450	12.510	12.450	1,009,500
2024-07-02	12.590	12.860	12.570	12.740	12.679	628,900
2024-07-01	12.610	12.700	12.410	12.650	12.590	687,800
2024-06-28	12.520	12.740	12.510	12.600	12.540	775,560
2024-06-27	12.770	12.900	12.550	12.570	12.510	684,600
2024-06-26	12.280	12.760	12.230	12.760	12.699	696,900
2024-06-25	12.260	12.540	12.140	12.370	12.311	846,200
2024-06-24	12.600	12.600	11.970	12.100	12.042	1,443,001
2024-06-21	12.550	12.800	12.370	12.640	12.580	1,188,874
2024-06-20	12.900	13.040	12.550	12.550	12.490	1,050,800
2024-06-19	12.850	13.130	12.850	12.940	12.860	1,238,475
2024-06-18	12.630	12.910	12.600	12.870	12.791	1,079,900
2024-06-17	12.900	12.900	12.600	12.630	12.552	759,300
2024-06-14	13.040	13.040	12.760	12.930	12.850	608,800
2024-06-13	13.240	13.300	12.880	12.980	12.900	1,105,800
2024-06-12	13.030	13.290	12.860	13.280	13.198	1,105,000
2024-06-11	13.050	13.190	12.660	13.030	12.950	1,536,401
2024-06-07	12.490	13.140	12.490	13.030	12.950	1,796,901
2024-06-06	13.040	13.180	12.200	12.420	12.344	2,028,600
2024-06-05	13.200	13.370	13.050	13.060	12.980	1,022,002
2024-06-04	13.550	13.890	13.090	13.370	13.288	1,456,501
2024-06-03	14.100	14.100	13.510	13.640	13.556	1,183,600
2024-05-31	14.080	14.190	13.950	14.090	14.003	1,302,400
2024-05-30	14.370	14.500	14.040	14.110	14.023	1,634,500
2024-05-29	14.280	15.170	14.200	14.450	14.361	2,522,800
2024-05-28	14.580	15.250	14.300	14.370	14.282	1,750,100
2024-05-27	14.300	14.620	14.280	14.620	14.530	841,600
2024-05-24	14.350	14.670	14.250	14.380	14.292	977,800
2024-05-23	14.700	14.710	14.370	14.480	14.391	940,900
2024-05-22	14.940	14.970	14.660	14.770	14.679	896,700
2024-05-21	15.200	15.200	14.790	14.870	14.779	1,167,300
2024-05-20	15.050	15.280	15.010	15.180	15.087	1,592,000
2024-05-17	15.000	15.150	14.770	14.960	14.868	1,259,100
2024-05-16	14.870	15.070	14.640	14.900	14.808	1,517,000
2024-05-15	14.850	14.990	14.560	14.780	14.689	1,954,700
2024-05-14	14.380	14.970	14.340	14.870	14.779	1,859,700
2024-05-13	14.690	14.690	14.410	14.450	14.361	1,701,500
2024-05-10	14.870	15.140	14.610	14.860	14.769	2,356,500
2024-05-09	15.100	15.340	14.720	14.880	14.788	2,355,700
2024-05-08	15.030	15.350	14.780	15.050	14.957	2,495,600
2024-05-07	14.750	15.140	14.710	15.050	14.957	2,001,700
2024-05-06	14.610	14.850	14.460	14.770	14.679	1,482,300
2024-04-30	14.550	14.620	14.430	14.600	14.510	1,448,200
2024-04-29	14.150	14.520	14.050	14.480	14.391	2,147,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0120 CNY
2026-06-23	0.0110 CNY
2025-09-12	0.0150 CNY
2025-06-20	0.0500 CNY
2024-06-20	0.0180 CNY
2023-06-21	0.0480 CNY
2022-06-23	0.0460 CNY
2021-05-31	0.0460 CNY
2020-06-29	0.1600 CNY

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