Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.700	16.780	16.400	16.580	16.580	1,034,000
2026-10-20	16.480	16.740	16.320	16.540	16.540	1,902,400
2026-10-19	16.830	16.930	16.250	16.500	16.500	2,013,500
2026-10-16	17.140	17.300	16.720	16.900	16.900	2,070,500
2026-10-15	17.300	17.630	16.720	16.850	16.850	2,862,156
2026-10-14	18.030	18.380	17.530	17.630	17.630	2,995,700
2026-10-13	17.600	18.080	17.530	18.040	18.040	2,701,500
2026-10-12	17.870	18.210	17.700	17.770	17.770	2,310,900
2026-10-09	17.740	17.900	17.430	17.860	17.860	2,558,590
2026-10-08	17.100	17.900	16.900	17.740	17.740	3,498,100
2026-09-30	17.250	17.500	17.000	17.100	17.100	1,285,200
2026-09-29	17.350	17.410	17.100	17.240	17.240	1,979,900
2026-09-28	17.250	18.130	17.000	17.350	17.350	2,615,500
2026-09-24	17.410	17.500	17.020	17.230	17.230	1,395,300
2026-09-23	17.650	17.680	17.220	17.330	17.330	1,798,600
2026-09-22	17.570	17.960	17.360	17.700	17.688	2,542,700
2026-09-21	17.120	17.670	17.110	17.570	17.558	1,512,400
2026-09-18	16.930	17.140	16.800	17.140	17.128	1,227,800
2026-09-17	16.550	16.920	16.300	16.880	16.869	1,711,901
2026-09-16	16.460	16.650	16.320	16.560	16.549	1,416,900
2026-09-15	17.170	17.250	16.420	16.450	16.439	2,217,600
2026-09-14	17.120	17.580	17.000	17.170	17.158	2,322,300
2026-09-11	17.880	17.990	16.800	17.040	17.028	3,094,500
2026-09-10	17.910	18.000	17.540	17.880	17.868	2,548,978
2026-09-09	17.880	17.930	17.510	17.830	17.818	3,047,067
2026-09-08	17.990	18.110	17.710	17.900	17.888	3,876,335
2026-09-07	17.320	18.040	17.180	18.030	18.018	5,222,500
2026-09-04	16.870	17.540	16.680	17.310	17.298	5,550,800
2026-09-03	16.760	17.530	16.620	16.880	16.869	8,212,650
2026-09-02	17.210	18.710	16.720	17.500	17.488	9,863,260
2026-09-01	17.000	17.280	16.830	17.010	16.999	2,107,598
2026-08-31	16.660	17.060	16.400	17.000	16.989	2,995,700
2026-08-28	16.510	17.900	16.370	16.720	16.709	5,582,250
2026-08-27	16.110	16.600	16.010	16.520	16.509	1,673,443
2026-08-26	15.830	16.240	15.800	16.140	16.129	1,932,400
2026-08-25	15.710	16.100	15.640	15.930	15.919	2,222,900
2026-08-24	16.380	16.380	15.630	15.710	15.699	2,615,900
2026-08-21	15.870	16.460	15.750	16.430	16.419	2,228,443
2026-08-20	15.820	16.080	15.750	15.970	15.959	1,924,500
2026-08-19	16.090	16.500	15.710	15.830	15.819	3,124,700
2026-08-18	15.800	16.180	15.660	16.090	16.079	1,871,800
2026-08-17	15.610	15.870	15.340	15.750	15.739	1,385,000
2026-08-14	15.490	15.540	15.230	15.520	15.510	1,284,900
2026-08-13	15.530	15.680	15.400	15.470	15.460	1,368,600
2026-08-12	15.340	15.590	15.230	15.530	15.520	1,108,043
2026-08-11	15.500	15.510	15.170	15.400	15.390	1,349,450
2026-08-10	14.900	15.480	14.880	15.440	15.430	1,552,500
2026-08-07	14.990	15.020	14.660	14.880	14.870	1,407,200
2026-08-06	14.740	15.050	14.670	15.020	15.010	1,972,600
2026-08-05	14.930	14.990	14.560	14.670	14.660	1,742,500
2026-08-04	15.110	15.110	14.800	14.890	14.880	1,530,900
2026-08-03	14.400	15.000	14.340	14.970	14.960	2,088,850
2026-07-31	14.130	14.400	14.010	14.390	14.380	1,436,800
2026-07-30	14.250	14.490	13.870	14.140	14.130	1,866,800
2026-07-29	14.130	14.400	14.090	14.240	14.230	1,596,800
2026-07-28	14.060	14.250	13.930	14.060	14.051	1,643,300
2026-07-27	13.750	14.170	13.620	13.970	13.961	1,541,800
2026-07-24	14.200	14.290	13.600	13.850	13.841	1,576,800
2026-07-23	13.570	14.200	13.410	14.190	14.180	1,830,400
2026-07-22	13.650	13.920	13.460	13.580	13.571	1,714,600

Page 1 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.