Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.190	14.200	13.300	13.760	13.751	3,089,203
2026-07-20	14.550	14.960	14.020	14.250	14.240	2,381,700
2026-07-17	14.860	15.170	14.220	14.400	14.390	1,952,600
2026-07-16	14.650	14.990	14.440	14.840	14.830	1,275,100
2026-07-15	14.550	14.860	14.380	14.660	14.650	1,275,300
2026-07-14	14.030	14.630	13.910	14.550	14.540	1,921,501
2026-07-13	14.470	14.570	14.020	14.040	14.031	1,347,377
2026-07-10	14.170	14.750	13.850	14.460	14.450	1,447,100
2026-07-09	14.280	14.450	13.900	14.180	14.170	1,281,788
2026-07-08	14.450	14.580	14.060	14.280	14.270	1,107,400
2026-07-07	14.780	15.000	14.300	14.440	14.430	1,448,900
2026-07-06	15.000	15.120	14.700	14.790	14.780	1,073,400
2026-07-03	14.730	15.040	14.620	14.890	14.880	1,697,400
2026-07-02	14.600	14.950	14.360	14.540	14.530	1,857,100
2026-07-01	14.240	14.750	14.060	14.590	14.580	1,765,925
2026-06-30	14.490	14.600	13.980	14.230	14.220	1,859,500
2026-06-29	14.620	14.650	13.900	14.390	14.380	1,993,300
2026-06-26	14.740	14.790	14.310	14.600	14.590	1,363,800
2026-06-25	15.040	15.260	14.590	14.790	14.780	1,713,200
2026-06-24	15.850	16.100	14.920	15.150	15.140	2,008,000
2026-06-23	15.420	16.200	15.210	15.850	15.839	1,744,000
2026-06-22	15.120	15.510	14.780	15.410	15.389	1,804,112
2026-06-18	15.440	15.620	15.150	15.170	15.149	1,619,300
2026-06-17	15.870	16.070	15.500	15.510	15.488	1,197,800
2026-06-16	16.140	16.180	15.720	15.960	15.938	1,306,500
2026-06-15	16.390	16.790	16.010	16.060	16.038	1,449,900
2026-06-12	16.190	16.480	15.960	16.320	16.297	1,059,600
2026-06-11	16.380	16.540	15.870	16.190	16.168	1,265,800
2026-06-10	16.380	16.610	16.070	16.390	16.367	1,625,300
2026-06-09	16.670	16.830	16.370	16.490	16.467	1,321,300
2026-06-08	16.560	17.050	16.390	16.640	16.617	1,885,300
2026-06-05	16.560	17.250	16.500	17.010	16.986	1,869,010
2026-06-04	16.910	17.090	16.540	16.660	16.637	1,415,200
2026-06-03	17.230	17.310	16.760	17.010	16.986	1,452,800
2026-06-02	17.710	17.970	17.010	17.240	17.216	1,905,900
2026-06-01	17.040	17.910	16.500	17.700	17.675	2,117,100
2026-05-29	17.150	17.510	16.990	17.080	17.056	1,784,700
2026-05-28	16.990	17.270	16.760	17.080	17.056	1,190,400
2026-05-27	17.480	17.480	16.630	17.060	17.036	1,708,400
2026-05-26	17.860	17.990	17.370	17.480	17.456	2,125,600
2026-05-25	18.200	18.460	17.630	17.860	17.835	1,792,800
2026-05-22	18.050	18.350	17.790	18.260	18.235	1,705,200
2026-05-21	18.650	18.930	17.900	18.000	17.975	2,232,600
2026-05-20	18.860	18.950	18.520	18.580	18.554	1,370,500
2026-05-19	18.970	19.150	18.610	18.910	18.884	1,585,712
2026-05-18	18.810	18.980	18.570	18.980	18.954	1,464,140
2026-05-15	19.150	19.180	18.640	18.810	18.784	1,787,534
2026-05-14	19.270	19.310	18.910	19.080	19.054	1,763,300
2026-05-13	19.580	19.580	19.100	19.220	19.193	1,628,843
2026-05-12	19.820	19.960	19.240	19.400	19.373	1,630,300
2026-05-11	19.990	20.120	19.700	19.830	19.802	1,514,400
2026-05-08	19.880	20.000	19.700	19.880	19.852	1,189,101
2026-05-07	19.800	20.080	19.700	19.750	19.723	1,849,200
2026-05-06	20.310	20.310	19.710	19.880	19.852	2,274,700
2026-04-30	20.480	20.550	20.100	20.230	20.202	1,331,000
2026-04-29	20.100	20.400	19.810	20.290	20.262	1,819,100
2026-04-28	19.800	20.080	19.690	19.980	19.952	1,834,588
2026-04-27	19.080	19.750	18.930	19.710	19.683	2,109,901
2026-04-24	18.950	19.180	18.750	19.090	19.063	1,381,900
2026-04-23	18.970	19.130	18.710	18.880	18.854	1,222,800

← NewerPage 2 of 21 · 1,217 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.