Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.700	18.740	18.400	18.650	18.624	3,809,300
2025-10-22	18.100	18.840	18.020	18.620	18.594	6,052,382
2025-10-21	17.600	18.130	17.600	18.100	18.075	3,804,000
2025-10-20	17.400	17.690	17.330	17.600	17.576	2,786,300
2025-10-17	17.240	17.590	17.190	17.330	17.306	3,616,900
2025-10-16	17.580	17.640	17.270	17.270	17.246	3,413,800
2025-10-15	17.720	17.830	17.480	17.580	17.556	3,711,000
2025-10-14	17.800	18.060	17.580	17.640	17.616	5,120,900
2025-10-13	17.350	17.940	17.150	17.790	17.765	6,628,899
2025-10-10	17.530	19.190	17.460	18.020	17.995	10,339,917
2025-10-09	17.610	18.100	17.430	17.710	17.685	14,401,093
2025-09-30	21.470	21.900	18.570	18.890	18.864	20,030,187
2025-09-29	18.120	19.910	17.790	19.910	19.882	5,987,501
2025-09-26	17.430	18.260	17.270	18.100	18.075	3,294,310
2025-09-25	17.420	17.650	17.240	17.420	17.396	1,859,105
2025-09-24	17.200	17.540	17.200	17.420	17.396	1,563,600
2025-09-23	17.490	17.490	16.680	17.280	17.256	1,986,295
2025-09-22	17.550	17.650	17.280	17.500	17.476	1,357,200
2025-09-19	17.850	17.940	17.540	17.620	17.596	1,622,000
2025-09-18	18.250	18.300	17.670	17.790	17.765	1,807,300
2025-09-17	18.400	18.500	18.280	18.290	18.265	993,810
2025-09-16	18.310	18.420	18.130	18.370	18.344	1,537,100
2025-09-15	18.340	18.410	18.100	18.310	18.285	1,201,099
2025-09-12	18.460	18.490	18.220	18.410	18.384	1,164,700
2025-09-11	18.450	18.520	18.180	18.460	18.419	1,481,470
2025-09-10	18.320	18.460	18.150	18.460	18.419	1,068,600
2025-09-09	18.550	18.550	18.180	18.320	18.280	1,365,819
2025-09-08	18.160	18.500	18.100	18.470	18.429	1,748,300
2025-09-05	17.990	18.220	17.780	18.130	18.090	1,563,000
2025-09-04	17.800	18.270	17.700	17.990	17.950	2,130,105
2025-09-03	18.290	18.290	17.760	17.800	17.761	1,576,500
2025-09-02	18.100	18.310	17.680	18.130	18.090	2,016,600
2025-09-01	17.830	18.230	17.620	18.090	18.050	1,792,300
2025-08-29	18.100	18.230	17.890	17.950	17.911	1,649,200
2025-08-28	18.480	18.830	17.560	18.100	18.060	4,118,600
2025-08-27	19.210	19.340	18.480	18.580	18.539	3,053,803
2025-08-26	19.120	19.580	18.900	19.280	19.238	2,979,925
2025-08-25	19.280	19.580	18.830	19.120	19.078	3,495,001
2025-08-22	19.330	19.440	18.990	19.290	19.248	2,409,900
2025-08-21	19.490	19.610	19.070	19.430	19.387	2,212,900
2025-08-20	19.090	19.570	18.960	19.400	19.357	2,847,000
2025-08-19	18.880	19.100	18.760	19.070	19.028	1,734,501
2025-08-18	18.840	19.220	18.730	18.920	18.878	2,600,800
2025-08-15	18.660	18.920	18.600	18.840	18.799	1,512,800
2025-08-14	19.090	19.120	18.630	18.660	18.619	2,063,100
2025-08-13	19.190	19.330	18.960	19.040	18.998	1,325,900
2025-08-12	19.380	19.440	19.090	19.110	19.068	1,663,501
2025-08-11	19.150	19.370	18.880	19.300	19.258	2,472,401
2025-08-08	19.060	19.060	18.770	18.940	18.898	1,389,096
2025-08-07	19.200	19.220	18.920	18.970	18.928	1,341,300
2025-08-06	19.150	19.190	18.970	19.060	19.018	1,064,200
2025-08-05	18.900	19.180	18.790	19.060	19.018	1,596,800
2025-08-04	18.810	18.890	18.630	18.810	18.769	1,293,900
2025-08-01	18.600	18.700	18.470	18.660	18.619	1,378,600
2025-07-31	18.880	19.100	18.410	18.460	18.419	1,649,100
2025-07-30	19.150	19.190	18.780	18.960	18.918	1,468,900
2025-07-29	19.120	19.130	18.890	19.050	19.008	1,405,500
2025-07-28	19.050	19.280	18.960	19.120	19.078	1,576,100
2025-07-25	19.030	19.150	18.950	19.060	19.018	1,219,100
2025-07-24	19.050	19.180	18.900	19.030	18.988	1,734,000

← NewerPage 5 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.