Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.230	19.280	18.950	18.950	18.924	1,114,000
2026-04-21	19.170	19.350	19.050	19.250	19.223	1,363,200
2026-04-20	19.090	19.300	18.810	19.200	19.173	1,683,700
2026-04-17	18.960	19.000	18.590	18.900	18.874	1,164,600
2026-04-16	18.630	18.960	18.450	18.850	18.824	1,097,100
2026-04-15	18.870	18.960	18.580	18.610	18.584	1,379,300
2026-04-14	19.150	19.150	18.590	18.860	18.834	1,853,900
2026-04-13	19.660	19.660	18.830	19.100	19.073	1,669,200
2026-04-10	19.130	19.520	19.100	19.310	19.283	1,113,700
2026-04-09	19.290	19.550	19.040	19.120	19.093	1,456,698
2026-04-08	19.070	19.420	18.960	19.390	19.363	2,273,400
2026-04-07	18.400	19.170	18.080	19.100	19.073	1,938,700
2026-04-03	19.430	19.500	18.330	18.410	18.384	2,027,900
2026-04-02	19.530	19.750	19.150	19.360	19.333	1,812,088
2026-04-01	19.710	19.790	19.250	19.530	19.503	2,018,147
2026-03-31	19.730	20.030	19.410	19.410	19.383	1,471,600
2026-03-30	19.860	20.090	19.510	19.750	19.723	1,672,300
2026-03-27	19.300	19.870	19.150	19.850	19.822	2,321,800
2026-03-26	19.410	19.760	19.130	19.300	19.273	1,854,100
2026-03-25	18.980	19.600	18.770	19.420	19.393	2,024,088
2026-03-24	18.580	19.010	18.130	19.000	18.974	3,090,400
2026-03-23	18.890	19.160	18.110	18.300	18.275	3,995,600
2026-03-20	20.040	20.090	19.150	19.150	19.123	4,597,100
2026-03-19	20.450	21.190	19.980	20.050	20.022	5,881,900
2026-03-18	20.130	20.170	19.650	20.100	20.072	2,628,100
2026-03-17	20.120	20.360	19.950	20.130	20.102	3,070,200
2026-03-16	20.390	20.920	19.950	20.140	20.112	3,248,200
2026-03-13	20.730	21.030	20.390	20.400	20.372	3,962,900
2026-03-12	20.850	21.000	20.250	20.460	20.432	4,621,300
2026-03-11	20.670	20.890	20.200	20.460	20.432	4,327,590
2026-03-10	21.050	21.260	20.590	20.670	20.641	5,912,000
2026-03-09	22.280	22.600	21.220	21.330	21.300	7,552,665
2026-03-06	20.830	21.650	20.800	21.410	21.380	6,175,600
2026-03-05	22.060	22.380	20.260	21.150	21.121	10,086,753
2026-03-04	23.190	23.300	22.230	22.230	22.199	6,180,700
2026-03-03	22.600	25.000	22.130	24.700	24.666	15,548,295
2026-03-02	21.950	23.400	21.400	22.850	22.818	10,731,298
2026-02-27	21.190	21.460	20.930	21.300	21.270	1,856,012
2026-02-26	21.730	21.880	21.100	21.120	21.091	2,657,700
2026-02-25	21.910	22.100	21.660	21.750	21.720	2,767,850
2026-02-24	21.720	22.150	21.550	21.950	21.920	3,911,000
2026-02-13	20.810	21.420	20.700	21.300	21.270	2,251,511
2026-02-12	21.400	21.550	20.850	20.910	20.881	1,946,700
2026-02-11	21.340	21.790	21.100	21.480	21.450	2,290,800
2026-02-10	21.460	21.520	21.120	21.340	21.310	1,773,800
2026-02-09	21.650	21.810	21.190	21.380	21.350	2,076,100
2026-02-06	21.010	21.700	20.890	21.430	21.400	2,156,624
2026-02-05	21.300	21.720	21.150	21.210	21.181	2,558,424
2026-02-04	21.260	21.750	21.110	21.250	21.220	2,495,540
2026-02-03	21.010	21.200	20.700	21.080	21.051	2,990,589
2026-02-02	21.860	22.010	20.930	20.980	20.951	4,396,155
2026-01-30	22.120	22.750	21.550	22.170	22.139	5,646,241
2026-01-29	22.320	22.830	22.110	22.300	22.269	6,119,600
2026-01-28	21.650	22.980	21.520	22.590	22.559	6,765,600
2026-01-27	21.210	22.150	20.910	21.850	21.820	6,104,588
2026-01-26	20.910	21.400	20.760	21.370	21.340	3,407,200
2026-01-23	20.980	21.030	20.600	20.930	20.901	2,533,300
2026-01-22	20.620	21.000	20.490	20.950	20.921	2,661,488
2026-01-21	20.320	20.720	20.150	20.620	20.591	2,306,100
2026-01-20	20.480	20.520	20.220	20.450	20.422	2,571,900

← NewerPage 3 of 5 · 243 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.