Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.700	14.220	13.540	14.150	14.063	1,873,600
2024-04-25	13.310	13.850	13.300	13.720	13.636	1,354,200
2024-04-24	13.320	13.590	13.200	13.470	13.387	1,248,700
2024-04-23	13.080	13.520	12.820	13.310	13.228	1,401,511
2024-04-22	13.880	13.990	13.050	13.080	13.000	2,523,200
2024-04-19	13.800	14.300	13.380	14.050	13.964	2,039,900
2024-04-18	13.530	13.850	13.200	13.600	13.516	1,810,100
2024-04-17	12.750	13.580	12.750	13.470	13.387	1,989,900
2024-04-16	13.680	13.750	12.620	12.620	12.542	3,203,500
2024-04-15	14.350	14.790	13.420	13.990	13.904	3,683,900
2024-04-12	14.470	15.430	14.420	14.780	14.689	3,601,066
2024-04-11	14.500	14.700	14.180	14.480	14.391	1,697,900
2024-04-10	14.630	14.760	14.250	14.750	14.659	2,220,000
2024-04-09	14.410	14.740	14.300	14.630	14.540	1,169,100
2024-04-08	14.700	15.000	14.450	14.490	14.401	2,088,038
2024-04-03	14.900	15.260	14.700	14.870	14.779	2,630,000
2024-04-02	14.600	14.950	14.510	14.790	14.699	2,474,100
2024-04-01	14.300	14.480	14.130	14.480	14.391	1,864,900
2024-03-29	13.790	14.600	13.790	14.370	14.282	1,927,789
2024-03-28	13.750	14.070	13.570	13.780	13.695	1,839,410
2024-03-27	13.930	14.100	13.550	13.550	13.467	1,193,400
2024-03-26	14.030	14.280	13.770	13.980	13.894	1,432,700
2024-03-25	14.220	14.650	13.820	14.130	14.043	2,782,400
2024-03-22	14.400	14.400	14.080	14.120	14.033	1,382,000
2024-03-21	14.310	14.440	14.140	14.400	14.311	1,539,000
2024-03-20	14.150	14.350	14.100	14.310	14.222	1,424,646
2024-03-19	14.150	14.410	14.120	14.140	14.053	1,856,300
2024-03-18	14.060	14.140	13.950	14.110	14.023	1,684,498
2024-03-15	13.820	13.960	13.690	13.950	13.864	1,316,700
2024-03-14	13.990	14.160	13.620	13.810	13.725	1,908,700
2024-03-13	13.850	13.920	13.610	13.910	13.824	1,605,700
2024-03-12	13.580	13.880	13.570	13.850	13.765	1,956,100
2024-03-11	13.200	13.620	13.200	13.580	13.496	1,703,700
2024-03-08	13.500	13.500	13.090	13.340	13.258	1,653,649
2024-03-07	13.250	13.620	13.250	13.500	13.417	2,400,900
2024-03-06	12.990	13.400	12.900	13.290	13.208	1,358,117
2024-03-05	13.360	13.490	13.030	13.110	13.029	2,079,600
2024-03-04	13.430	13.640	13.320	13.450	13.367	2,182,900
2024-03-01	13.500	13.850	13.300	13.430	13.347	2,512,600
2024-02-29	12.800	13.580	12.510	13.450	13.367	3,315,800
2024-02-28	13.880	14.400	13.100	13.150	13.069	5,659,800
2024-02-27	13.610	13.880	13.520	13.860	13.775	3,477,000
2024-02-26	14.000	14.230	13.500	13.800	13.715	6,926,640
2024-02-23	13.760	15.140	13.680	14.230	14.142	8,289,400
2024-02-22	12.600	13.760	12.420	13.760	13.675	5,891,735
2024-02-21	12.120	12.990	11.900	12.510	12.433	3,505,054
2024-02-20	12.010	12.330	11.650	12.170	12.095	2,848,335
2024-02-19	11.650	12.100	11.500	12.020	11.946	3,506,293
2024-02-08	10.570	11.640	10.200	11.600	11.529	4,213,050
2024-02-07	11.540	11.600	10.460	10.580	10.515	4,734,900
2024-02-06	11.360	11.960	11.120	11.540	11.469	5,595,759
2024-02-05	13.390	13.840	12.350	12.350	12.274	5,744,646
2024-02-02	13.330	14.470	13.330	13.720	13.636	7,163,555
2024-02-01	14.200	14.200	13.000	13.150	13.069	5,838,700
2024-01-31	15.560	16.050	14.410	14.410	14.321	6,881,407
2024-01-30	16.050	16.590	15.500	15.930	15.832	8,390,293
2024-01-29	17.750	18.280	16.400	16.550	16.448	15,894,933
2024-01-26	16.270	18.220	16.170	18.220	18.108	15,182,813
2024-01-25	16.160	17.520	15.500	16.560	16.458	12,150,366
2024-01-24	14.510	15.930	14.310	15.930	15.832	4,497,667

← NewerPage 11 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.