Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.970	19.590	18.800	19.050	19.008	2,688,600
2025-07-22	19.180	19.250	18.800	18.960	18.918	1,557,800
2025-07-21	19.090	19.170	19.000	19.080	19.038	1,793,300
2025-07-18	18.790	18.920	18.680	18.900	18.858	1,545,500
2025-07-17	18.840	18.980	18.670	18.720	18.679	1,341,700
2025-07-16	18.700	18.960	18.600	18.770	18.729	1,696,700
2025-07-15	19.060	19.060	18.500	18.700	18.659	1,718,100
2025-07-14	18.940	19.120	18.760	19.080	19.038	1,577,400
2025-07-11	18.880	18.970	18.690	18.940	18.898	1,882,200
2025-07-10	18.540	19.070	18.430	18.910	18.868	2,933,258
2025-07-09	18.670	18.840	18.350	18.490	18.449	2,040,687
2025-07-08	18.480	18.800	18.390	18.670	18.629	1,927,600
2025-07-07	18.330	18.720	18.110	18.480	18.439	2,240,188
2025-07-04	18.500	18.550	18.090	18.240	18.200	1,692,500
2025-07-03	18.520	18.650	18.430	18.530	18.489	1,868,100
2025-07-02	18.520	18.660	18.370	18.520	18.479	2,091,300
2025-07-01	18.430	18.790	18.360	18.530	18.489	3,766,429
2025-06-30	18.050	18.490	17.970	18.410	18.369	3,735,400
2025-06-27	18.030	18.150	17.910	18.030	17.990	2,631,617
2025-06-26	17.880	18.180	17.800	18.180	18.140	4,897,195
2025-06-25	17.800	18.030	17.640	17.930	17.891	5,002,569
2025-06-24	18.500	18.600	17.920	17.970	17.930	10,133,134
2025-06-23	20.110	20.190	19.360	19.910	19.866	9,697,583
2025-06-20	18.920	21.310	18.430	20.370	20.325	12,601,629
2025-06-19	18.240	20.060	18.100	19.420	19.327	11,517,632
2025-06-18	18.450	18.810	18.140	18.240	18.153	3,060,603
2025-06-17	18.090	19.110	17.780	18.540	18.452	4,776,854
2025-06-16	18.370	18.800	18.010	18.150	18.063	4,216,451
2025-06-13	18.090	19.280	17.870	18.230	18.143	6,313,601
2025-06-12	17.900	18.210	17.740	17.890	17.805	1,802,752
2025-06-11	17.730	17.950	17.450	17.910	17.825	1,348,000
2025-06-10	17.970	18.080	17.380	17.580	17.496	1,435,800
2025-06-09	17.880	17.940	17.700	17.870	17.785	1,359,200
2025-06-06	17.570	17.840	17.500	17.790	17.705	1,257,200
2025-06-05	17.630	17.720	17.370	17.530	17.446	1,149,900
2025-06-04	17.440	17.760	17.300	17.640	17.556	1,512,100
2025-06-03	17.330	17.650	17.260	17.440	17.357	1,203,500
2025-05-30	17.560	17.560	17.160	17.420	17.337	1,229,800
2025-05-29	17.330	17.670	17.270	17.500	17.417	1,366,101
2025-05-28	17.470	17.630	17.240	17.260	17.178	1,138,300
2025-05-27	17.600	17.600	17.310	17.520	17.436	996,700
2025-05-26	17.370	17.680	17.350	17.500	17.417	873,700
2025-05-23	17.700	17.720	17.350	17.390	17.307	1,552,000
2025-05-22	18.020	18.180	17.580	17.690	17.606	1,739,500
2025-05-21	18.100	18.670	17.840	18.220	18.133	2,499,200
2025-05-20	17.680	18.300	17.620	18.130	18.044	2,235,774
2025-05-19	17.430	18.130	17.410	17.690	17.606	3,344,174
2025-05-16	17.200	17.340	17.100	17.210	17.128	1,220,302
2025-05-15	17.260	17.540	17.100	17.180	17.098	961,700
2025-05-14	17.260	17.340	17.120	17.170	17.088	1,059,300
2025-05-13	17.480	17.540	17.200	17.210	17.128	1,120,900
2025-05-12	17.300	17.580	17.140	17.300	17.217	1,353,100
2025-05-09	17.550	17.590	17.230	17.290	17.208	887,400
2025-05-08	17.390	17.510	17.130	17.430	17.347	1,067,100
2025-05-07	17.360	17.570	17.050	17.240	17.158	1,317,100
2025-05-06	17.120	17.390	16.950	17.200	17.118	2,074,351
2025-04-30	16.730	16.900	16.720	16.900	16.819	1,122,300
2025-04-29	16.420	16.870	16.420	16.690	16.610	1,344,800
2025-04-28	16.820	16.820	16.400	16.600	16.521	1,895,592
2025-04-25	16.900	16.900	16.490	16.660	16.581	1,053,892

← NewerPage 6 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.