Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.830	20.500	19.820	20.460	20.432	3,039,100
2026-01-16	20.450	20.450	19.810	19.980	19.952	3,587,500
2026-01-15	20.310	20.640	20.160	20.400	20.372	3,464,700
2026-01-14	20.170	20.660	20.010	20.500	20.472	5,386,600
2026-01-13	20.020	20.480	19.970	20.080	20.052	4,627,600
2026-01-12	19.920	20.150	19.670	20.010	19.982	4,646,495
2026-01-09	20.220	20.780	19.670	19.820	19.792	4,167,894
2026-01-08	19.460	20.000	19.310	19.840	19.812	4,149,506
2026-01-07	19.580	19.590	19.160	19.360	19.333	3,671,901
2026-01-06	19.670	19.710	19.410	19.590	19.563	3,523,301
2026-01-05	19.460	19.580	19.110	19.510	19.483	3,963,800
2025-12-31	19.500	19.500	18.940	19.110	19.083	3,469,200
2025-12-30	19.550	19.820	18.900	19.370	19.343	6,021,739
2025-12-29	19.920	20.450	19.500	19.580	19.553	7,418,700
2025-12-26	20.010	20.870	19.810	19.900	19.872	10,605,550
2025-12-25	21.970	22.300	19.940	20.300	20.272	15,552,498
2025-12-24	19.450	21.680	19.310	21.680	21.650	11,203,401
2025-12-23	19.410	21.440	19.160	19.710	19.683	7,610,050
2025-12-22	19.300	19.650	19.100	19.520	19.493	2,879,400
2025-12-19	18.530	19.360	18.530	19.300	19.273	2,161,500
2025-12-18	18.110	18.740	18.100	18.600	18.574	1,617,200
2025-12-17	18.090	18.320	17.590	18.220	18.195	2,107,200
2025-12-16	18.340	18.400	17.900	18.050	18.025	2,027,200
2025-12-15	18.260	18.600	18.200	18.350	18.325	1,231,701
2025-12-12	18.740	18.960	18.200	18.340	18.315	2,135,901
2025-12-11	19.310	19.380	18.760	18.790	18.764	2,542,700
2025-12-10	19.540	19.790	19.230	19.310	19.283	2,606,900
2025-12-09	20.020	20.020	19.600	19.600	19.573	2,173,397
2025-12-08	20.100	20.160	19.820	19.930	19.902	2,497,088
2025-12-05	19.350	20.280	19.280	19.980	19.952	2,961,300
2025-12-04	20.070	20.160	19.390	19.430	19.403	3,083,600
2025-12-03	19.670	20.180	19.560	20.060	20.032	4,158,300
2025-12-02	19.610	19.930	19.450	19.760	19.733	2,122,100
2025-12-01	19.850	20.140	19.640	19.680	19.653	2,567,600
2025-11-28	19.120	20.060	19.040	19.850	19.822	3,943,700
2025-11-27	19.120	19.290	18.940	19.170	19.143	2,294,100
2025-11-26	19.550	19.690	18.930	19.090	19.063	2,830,400
2025-11-25	19.270	19.660	19.060	19.550	19.523	2,870,300
2025-11-24	19.140	19.470	19.090	19.210	19.183	2,931,200
2025-11-21	19.200	19.740	18.820	19.080	19.054	5,788,700
2025-11-20	19.880	20.030	19.200	19.400	19.373	4,277,900
2025-11-19	19.940	20.040	19.610	19.870	19.842	4,345,300
2025-11-18	20.010	20.310	19.600	20.040	20.012	6,726,300
2025-11-17	20.030	20.550	20.020	20.080	20.052	8,081,900
2025-11-14	20.350	20.540	20.000	20.030	20.002	9,569,000
2025-11-13	20.350	20.770	19.840	20.550	20.521	14,047,888
2025-11-12	23.010	23.560	20.390	21.000	20.971	20,883,204
2025-11-11	19.510	21.420	19.250	21.420	21.390	5,166,115
2025-11-10	19.690	19.780	19.220	19.470	19.443	3,524,300
2025-11-07	19.350	19.980	19.290	19.570	19.543	3,633,800
2025-11-06	19.310	19.480	18.930	19.450	19.423	3,446,795
2025-11-05	18.810	19.340	18.810	19.300	19.273	2,843,100
2025-11-04	18.990	19.200	18.820	18.980	18.954	2,479,220
2025-11-03	18.780	19.200	18.590	19.020	18.994	3,628,900
2025-10-31	18.370	18.780	18.360	18.670	18.644	2,709,900
2025-10-30	18.700	19.070	18.370	18.370	18.344	3,485,000
2025-10-29	18.930	19.070	18.730	18.890	18.864	2,389,100
2025-10-28	18.650	19.200	18.600	19.060	19.034	3,853,200
2025-10-27	18.730	19.120	18.520	18.760	18.734	4,607,908
2025-10-24	18.600	18.920	18.510	18.720	18.694	5,052,920

← NewerPage 4 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.