Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.800	16.840	16.500	16.720	16.640	919,200
2025-04-23	16.850	16.850	16.650	16.800	16.720	1,037,100
2025-04-22	16.500	16.880	16.500	16.600	16.521	1,163,020
2025-04-21	16.310	16.590	16.150	16.500	16.421	864,800
2025-04-18	16.150	16.400	15.980	16.280	16.202	1,076,500
2025-04-17	15.980	16.380	15.790	16.140	16.063	1,116,000
2025-04-16	16.230	16.310	15.710	15.930	15.854	1,082,351
2025-04-15	16.500	16.510	16.000	16.230	16.153	1,110,492
2025-04-14	15.860	16.290	15.860	16.200	16.123	1,082,700
2025-04-11	15.790	15.920	15.650	15.720	15.645	1,203,400
2025-04-10	15.410	15.950	15.410	15.790	15.715	1,559,792
2025-04-09	14.670	15.390	13.960	15.290	15.217	2,206,549
2025-04-08	15.540	15.580	14.560	14.970	14.899	2,952,646
2025-04-07	15.580	16.380	15.530	15.530	15.456	2,032,607
2025-04-03	17.180	17.370	16.910	17.260	17.178	1,337,400
2025-04-02	17.180	17.390	17.020	17.220	17.138	1,075,607
2025-04-01	16.910	17.440	16.910	17.180	17.098	1,295,600
2025-03-31	17.230	17.400	16.630	16.970	16.889	1,777,500
2025-03-28	17.690	17.690	17.200	17.230	17.148	1,245,051
2025-03-27	17.970	17.990	17.480	17.630	17.546	1,135,100
2025-03-26	17.460	18.000	17.230	17.830	17.745	1,487,001
2025-03-25	17.480	17.640	17.100	17.450	17.367	1,368,100
2025-03-24	17.800	17.970	17.030	17.390	17.307	2,239,251
2025-03-21	18.390	18.500	17.860	17.930	17.844	1,811,492
2025-03-20	18.550	18.590	18.300	18.440	18.352	839,300
2025-03-19	18.630	18.740	18.370	18.410	18.322	1,094,521
2025-03-18	18.600	18.710	18.560	18.650	18.561	1,107,000
2025-03-17	18.690	18.730	18.340	18.600	18.511	1,395,800
2025-03-14	18.170	18.590	18.010	18.500	18.412	1,545,600
2025-03-13	18.200	18.350	17.890	18.170	18.083	1,469,500
2025-03-12	18.430	18.600	18.100	18.250	18.163	1,440,100
2025-03-11	18.200	18.500	18.050	18.430	18.342	1,273,000
2025-03-10	18.220	18.890	18.090	18.360	18.272	2,061,800
2025-03-07	18.220	18.690	18.000	18.090	18.004	1,959,700
2025-03-06	18.240	18.410	18.100	18.200	18.113	1,418,751
2025-03-05	18.490	18.580	18.000	18.240	18.153	1,254,200
2025-03-04	18.210	18.500	18.070	18.490	18.402	1,243,550
2025-03-03	18.530	18.620	18.180	18.270	18.183	1,036,900
2025-02-28	18.520	18.620	18.250	18.250	18.163	1,010,100
2025-02-27	18.640	18.870	18.220	18.610	18.521	1,725,370
2025-02-26	18.670	18.870	18.400	18.620	18.531	1,894,818
2025-02-25	19.280	19.290	18.600	18.670	18.581	1,927,700
2025-02-24	19.360	19.700	19.000	19.100	19.009	1,936,100
2025-02-21	19.330	19.630	18.810	19.360	19.268	2,384,600
2025-02-20	19.570	19.640	19.220	19.330	19.238	1,513,101
2025-02-19	19.530	19.630	19.180	19.600	19.507	1,476,600
2025-02-18	19.500	20.490	19.360	19.540	19.447	3,004,369
2025-02-17	19.560	19.730	19.250	19.480	19.387	1,219,787
2025-02-14	19.690	19.900	19.430	19.580	19.487	1,092,512
2025-02-13	20.130	20.280	19.750	19.820	19.725	1,549,912
2025-02-12	20.440	20.660	20.000	20.140	20.044	1,540,100
2025-02-11	20.380	20.680	19.930	20.420	20.323	2,199,400
2025-02-10	19.080	20.810	18.960	20.420	20.323	3,497,650
2025-02-07	18.990	19.320	18.960	19.080	18.989	1,950,387
2025-02-06	18.910	19.200	18.750	19.000	18.909	1,286,100
2025-02-05	18.630	19.000	18.440	18.970	18.880	1,532,900
2025-01-27	18.470	18.860	18.380	18.640	18.551	1,398,900
2025-01-24	18.300	18.590	17.910	18.340	18.253	1,154,300
2025-01-23	18.380	18.730	18.200	18.250	18.163	1,193,110
2025-01-22	18.410	18.510	18.150	18.210	18.123	1,192,557

← NewerPage 7 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.