Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.130	19.380	18.230	18.530	18.442	2,710,600
2025-01-20	18.880	19.670	18.660	19.150	19.059	1,874,000
2025-01-17	18.500	19.090	18.380	18.780	18.690	1,435,500
2025-01-16	18.490	18.650	18.220	18.590	18.501	1,286,800
2025-01-15	18.570	18.600	18.200	18.310	18.223	1,324,970
2025-01-14	17.370	18.470	17.340	18.470	18.382	1,961,978
2025-01-13	17.000	17.510	16.710	17.460	17.377	1,531,500
2025-01-10	17.700	17.700	17.020	17.050	16.969	1,052,600
2025-01-09	17.500	17.850	17.480	17.580	17.496	1,356,447
2025-01-08	17.640	17.750	16.800	17.490	17.407	1,683,647
2025-01-07	17.200	17.680	17.000	17.660	17.576	1,286,347
2025-01-06	17.100	17.500	16.410	17.210	17.128	1,855,800
2025-01-03	18.080	18.170	17.110	17.200	17.118	2,139,887
2025-01-02	18.510	18.900	17.880	18.110	18.024	1,961,100
2024-12-31	19.200	19.430	18.600	18.700	18.611	1,729,835
2024-12-30	19.100	19.870	18.840	19.270	19.178	2,680,600
2024-12-27	18.710	19.310	18.620	19.000	18.909	1,994,700
2024-12-26	18.860	19.470	18.700	18.760	18.671	2,526,000
2024-12-25	19.680	20.090	18.540	18.900	18.810	2,933,200
2024-12-24	20.540	20.700	18.880	19.570	19.477	4,062,407
2024-12-23	21.540	21.950	20.400	20.590	20.492	2,978,700
2024-12-20	21.280	21.890	21.080	21.540	21.437	2,952,700
2024-12-19	21.400	21.780	20.910	21.280	21.179	3,299,800
2024-12-18	21.000	21.990	20.600	21.440	21.338	5,198,800
2024-12-17	21.290	21.530	20.460	20.560	20.462	3,726,339
2024-12-16	22.620	22.830	21.100	21.500	21.397	5,369,013
2024-12-13	22.310	23.800	21.720	22.180	22.074	11,009,381
2024-12-12	19.560	21.660	19.560	21.660	21.557	2,268,514
2024-12-11	19.460	19.750	19.230	19.690	19.596	2,210,563
2024-12-10	20.330	20.490	19.350	19.460	19.367	2,903,600
2024-12-09	19.790	20.270	19.610	19.980	19.885	1,751,600
2024-12-06	19.790	20.000	19.620	19.740	19.646	1,643,489
2024-12-05	19.770	19.900	19.500	19.740	19.646	1,675,700
2024-12-04	20.030	20.410	19.660	19.790	19.696	1,873,529
2024-12-03	20.130	20.470	19.780	20.170	20.074	2,063,286
2024-12-02	19.610	20.150	19.430	20.010	19.915	1,951,986
2024-11-29	19.540	20.300	19.360	19.680	19.586	2,360,486
2024-11-28	19.610	19.800	19.290	19.550	19.457	1,799,486
2024-11-27	19.790	19.800	19.030	19.500	19.407	2,266,045
2024-11-26	20.860	20.980	19.690	19.950	19.855	2,459,350
2024-11-25	20.090	21.160	19.280	20.920	20.820	3,605,007
2024-11-22	20.400	20.950	19.760	20.080	19.984	2,792,007
2024-11-21	20.310	20.720	20.100	20.560	20.462	1,809,700
2024-11-20	20.110	20.830	19.830	20.310	20.213	2,692,550
2024-11-19	19.920	20.310	19.500	20.110	20.014	2,759,586
2024-11-18	20.980	21.300	19.610	19.920	19.825	4,205,400
2024-11-15	21.110	22.110	20.970	21.000	20.900	4,141,202
2024-11-14	20.490	22.500	20.160	21.780	21.676	5,856,749
2024-11-13	20.980	21.440	20.100	20.510	20.412	2,938,700
2024-11-12	20.850	21.870	20.510	21.180	21.079	3,775,020
2024-11-11	21.120	21.120	20.400	20.850	20.751	3,305,520
2024-11-08	19.890	21.090	19.720	21.040	20.940	4,732,262
2024-11-07	19.400	20.180	18.800	19.770	19.676	5,853,547
2024-11-06	18.030	19.880	17.740	19.740	19.646	8,177,247
2024-11-05	17.800	18.070	17.570	18.070	17.984	2,550,350
2024-11-04	17.900	17.960	17.340	17.700	17.616	2,501,652
2024-11-01	18.700	18.990	17.550	17.680	17.596	3,959,101
2024-10-31	18.180	18.830	18.020	18.700	18.611	4,737,181
2024-10-30	17.990	18.280	17.610	18.160	18.073	4,370,801
2024-10-29	18.800	18.800	17.910	17.980	17.894	6,263,092

← NewerPage 8 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.