Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.300	19.090	17.740	18.970	18.880	8,528,879
2024-10-25	16.810	18.480	16.810	18.480	18.392	9,262,060
2024-10-24	16.020	17.210	16.010	16.800	16.720	5,700,500
2024-10-23	15.710	16.850	15.690	16.200	16.123	5,155,620
2024-10-22	15.580	16.070	15.550	15.800	15.725	3,073,600
2024-10-21	15.560	15.930	15.220	15.700	15.625	3,784,570
2024-10-18	15.400	15.680	15.040	15.650	15.575	4,588,734
2024-10-17	14.950	15.750	14.860	15.730	15.655	5,429,850
2024-10-16	14.930	15.160	14.790	14.880	14.809	1,739,950
2024-10-15	15.170	15.430	14.960	15.030	14.958	1,905,633
2024-10-14	14.990	15.370	14.930	15.280	15.207	2,064,475
2024-10-11	15.280	15.530	14.770	14.930	14.859	2,535,200
2024-10-10	14.940	15.720	14.700	15.300	15.227	4,058,887
2024-10-09	15.690	15.690	14.680	14.720	14.650	4,895,507
2024-10-08	17.010	17.020	15.010	16.140	16.063	7,345,353
2024-09-30	14.690	15.690	14.450	15.520	15.446	6,761,719
2024-09-27	14.080	14.890	13.820	14.430	14.361	4,630,605
2024-09-26	13.650	13.960	13.460	13.860	13.794	3,569,800
2024-09-25	13.580	13.840	13.490	13.640	13.575	4,272,800
2024-09-24	13.520	13.950	13.490	13.640	13.575	5,812,785
2024-09-23	13.700	13.870	13.410	13.700	13.635	2,409,599
2024-09-20	14.000	14.000	13.540	13.740	13.674	4,633,399
2024-09-19	13.480	14.050	13.290	14.030	13.963	4,974,541
2024-09-18	13.330	13.880	13.030	13.570	13.505	4,871,600
2024-09-13	12.830	13.690	12.700	13.440	13.376	7,207,705
2024-09-12	12.730	13.140	12.670	12.790	12.729	3,183,900
2024-09-11	12.780	12.860	12.580	12.680	12.620	2,512,429
2024-09-10	13.180	13.290	12.760	12.930	12.868	3,993,451
2024-09-09	12.900	13.440	12.850	13.330	13.266	6,328,480
2024-09-06	12.980	13.080	12.800	12.830	12.769	3,572,347
2024-09-05	13.100	13.100	12.850	12.950	12.888	4,506,346
2024-09-04	13.300	13.340	13.090	13.110	13.047	5,944,000
2024-09-03	12.450	13.710	12.420	13.710	13.645	6,551,400
2024-09-02	12.560	12.710	12.450	12.460	12.401	1,351,800
2024-08-30	12.570	12.700	12.430	12.650	12.590	2,177,200
2024-08-29	12.490	12.630	12.300	12.600	12.540	1,468,600
2024-08-28	12.460	12.730	12.350	12.590	12.530	1,220,300
2024-08-27	12.490	12.850	12.390	12.480	12.420	2,525,199
2024-08-26	12.580	12.780	12.210	12.380	12.321	3,573,299
2024-08-23	11.940	11.970	11.670	11.880	11.823	782,200
2024-08-22	12.060	12.150	11.940	11.940	11.883	509,000
2024-08-21	12.000	12.220	12.000	12.070	12.012	628,300
2024-08-20	12.240	12.310	12.010	12.080	12.022	629,900
2024-08-19	12.280	12.430	12.210	12.270	12.212	468,700
2024-08-16	12.220	12.470	12.220	12.320	12.261	645,400
2024-08-15	12.460	12.490	12.240	12.400	12.341	656,500
2024-08-14	12.450	12.530	12.350	12.420	12.361	576,200
2024-08-13	12.500	12.520	12.220	12.500	12.440	674,600
2024-08-12	12.470	12.620	12.310	12.350	12.291	677,500
2024-08-09	12.680	12.680	12.450	12.450	12.391	715,800
2024-08-08	12.560	12.640	12.330	12.520	12.460	1,263,800
2024-08-07	12.410	12.760	12.410	12.730	12.669	2,110,619
2024-08-06	12.100	12.450	12.100	12.430	12.371	1,024,346
2024-08-05	12.280	12.430	12.080	12.130	12.072	971,171
2024-08-02	12.510	12.580	12.330	12.340	12.281	700,000
2024-08-01	12.450	12.680	12.450	12.580	12.520	1,117,700
2024-07-31	12.400	12.550	12.350	12.520	12.460	1,562,000
2024-07-30	12.490	12.560	12.320	12.390	12.331	1,535,546
2024-07-29	11.980	12.560	11.880	12.360	12.301	2,088,200
2024-07-26	11.610	11.870	11.610	11.860	11.803	779,300

← NewerPage 9 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.