Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.100	16.330	15.980	16.270	16.170	1,100,151
2023-10-30	16.150	16.450	16.120	16.140	16.041	1,427,200
2023-10-27	15.890	16.180	15.730	16.080	15.981	1,437,402
2023-10-26	16.070	16.250	15.730	15.890	15.792	921,549
2023-10-25	15.950	16.310	15.910	16.070	15.971	1,107,895
2023-10-24	15.110	15.870	14.980	15.850	15.752	1,630,800
2023-10-23	15.490	15.490	15.000	15.110	15.017	980,000
2023-10-20	15.550	15.730	15.420	15.510	15.415	762,000
2023-10-19	15.880	15.920	15.500	15.620	15.524	916,500
2023-10-18	16.160	16.310	15.830	15.930	15.832	1,153,686
2023-10-17	16.050	16.290	15.980	16.200	16.100	1,436,400
2023-10-16	15.640	16.180	15.620	15.950	15.852	1,521,900
2023-10-13	15.810	15.940	15.430	15.680	15.584	1,056,900
2023-10-12	15.870	16.130	15.650	15.860	15.762	1,321,100
2023-10-11	16.270	16.480	15.870	15.910	15.812	1,375,600
2023-10-10	16.080	16.780	15.890	16.240	16.140	2,427,549
2023-10-09	16.800	16.800	15.930	16.080	15.981	2,678,686
2023-09-28	16.250	16.820	16.250	16.790	16.687	1,955,611
2023-09-27	15.700	16.350	15.600	16.140	16.041	1,909,100
2023-09-26	15.740	15.900	15.350	15.700	15.603	1,516,635
2023-09-25	15.980	16.040	15.560	15.720	15.623	1,231,400
2023-09-22	16.000	16.090	15.800	16.010	15.911	1,326,300
2023-09-21	16.330	16.490	15.670	16.020	15.921	1,822,200
2023-09-20	16.690	16.820	16.250	16.500	16.398	2,613,200
2023-09-19	16.620	17.300	16.500	17.000	16.895	3,302,000
2023-09-18	16.450	16.630	16.130	16.550	16.448	1,199,249
2023-09-15	16.380	16.510	16.080	16.400	16.299	1,359,816
2023-09-14	16.470	16.470	16.150	16.270	16.170	707,400
2023-09-13	16.420	16.550	16.240	16.360	16.259	751,235
2023-09-12	16.710	16.710	16.260	16.410	16.309	1,342,800
2023-09-11	16.760	16.810	16.380	16.720	16.617	1,476,400
2023-09-08	16.630	16.660	16.420	16.470	16.369	812,801
2023-09-07	16.820	16.890	16.500	16.590	16.488	1,181,902
2023-09-06	16.770	16.980	16.750	16.820	16.717	930,800
2023-09-05	16.990	17.050	16.760	16.850	16.746	770,900
2023-09-04	16.500	17.090	16.400	17.000	16.895	1,716,700
2023-09-01	16.330	16.480	16.190	16.400	16.299	581,400
2023-08-31	16.400	16.500	15.910	16.350	16.249	986,100
2023-08-30	16.080	16.330	16.030	16.330	16.230	1,274,200
2023-08-29	15.440	16.070	15.280	16.030	15.931	1,389,500
2023-08-28	15.830	15.840	15.150	15.200	15.106	1,382,600
2023-08-25	15.460	15.710	15.080	15.180	15.087	913,700
2023-08-24	15.450	15.530	15.250	15.470	15.375	1,324,303
2023-08-23	15.530	15.570	15.360	15.420	15.325	483,203
2023-08-22	15.970	16.000	15.330	15.540	15.444	788,700
2023-08-21	15.950	16.220	15.820	15.860	15.762	681,400
2023-08-18	15.860	16.340	15.820	15.960	15.862	1,370,300
2023-08-17	15.580	15.970	15.350	15.910	15.812	1,005,781
2023-08-16	15.790	15.790	15.560	15.580	15.484	417,900
2023-08-15	15.750	15.860	15.620	15.800	15.703	418,100
2023-08-14	15.950	15.950	15.550	15.770	15.673	700,700
2023-08-11	16.020	16.070	15.870	15.900	15.802	655,881
2023-08-10	15.740	16.020	15.660	16.020	15.921	599,858
2023-08-09	15.890	15.890	15.620	15.660	15.564	443,100
2023-08-08	15.960	15.960	15.780	15.880	15.782	405,600
2023-08-07	15.950	16.170	15.860	15.960	15.862	722,300
2023-08-04	16.040	16.220	15.940	16.010	15.911	707,500
2023-08-03	16.250	16.260	15.920	15.990	15.892	1,099,600
2023-08-02	16.360	16.530	16.240	16.310	16.210	755,700
2023-08-01	16.280	16.540	16.260	16.360	16.259	810,000

← NewerPage 13 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.