BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.550	12.670	12.380	12.390	12.390	4,425,429
2024-07-23	13.030	13.090	12.530	12.540	12.540	5,601,437
2024-07-22	13.220	13.380	12.920	13.020	13.020	4,834,013
2024-07-19	13.320	13.460	13.170	13.210	13.210	4,248,989
2024-07-18	13.230	13.400	13.000	13.320	13.320	5,078,631
2024-07-17	13.730	13.730	13.350	13.350	13.350	4,674,493
2024-07-16	13.600	13.820	13.400	13.770	13.770	5,923,693
2024-07-15	13.500	13.910	13.500	13.680	13.680	6,305,620
2024-07-12	14.110	14.110	13.490	13.590	13.590	7,126,943
2024-07-11	13.630	14.230	13.630	14.110	14.110	9,229,408
2024-07-10	13.430	13.700	13.220	13.490	13.490	6,006,169
2024-07-09	13.210	13.580	13.110	13.430	13.430	11,320,659
2024-07-08	13.800	13.900	13.220	13.300	13.300	13,580,131
2024-07-05	13.830	13.830	13.830	13.830	13.830	0
2024-07-04	13.980	14.310	13.690	13.830	13.830	5,809,638
2024-07-03	13.880	14.150	13.700	14.000	14.000	4,612,604
2024-07-02	14.300	14.300	13.850	13.950	13.950	5,209,016
2024-07-01	14.030	14.370	13.770	14.320	14.320	6,800,040
2024-06-28	13.710	14.090	13.660	13.820	13.820	5,324,166
2024-06-27	14.250	14.300	13.690	13.710	13.710	5,195,667
2024-06-26	13.760	14.340	13.760	14.250	14.250	4,208,458
2024-06-25	13.900	14.100	13.750	13.850	13.850	3,881,145
2024-06-24	14.370	14.410	13.900	13.920	13.920	4,609,001
2024-06-21	14.170	14.580	14.040	14.360	14.360	4,659,134
2024-06-20	14.270	14.580	14.170	14.180	14.180	5,010,110
2024-06-19	14.600	15.060	14.440	14.470	14.470	7,520,596
2024-06-18	14.170	14.570	14.120	14.500	14.500	5,078,369
2024-06-17	14.120	14.510	14.000	14.250	14.250	6,430,731
2024-06-14	14.000	14.150	13.900	14.060	14.060	3,950,857
2024-06-13	14.250	14.250	13.850	13.970	13.970	4,384,104
2024-06-12	14.050	14.620	14.000	14.430	14.430	5,917,280
2024-06-11	13.870	14.170	13.770	14.130	14.130	4,946,040
2024-06-07	14.000	14.130	13.760	13.960	13.960	5,776,954
2024-06-06	14.220	14.510	13.900	13.910	13.910	7,958,871
2024-06-05	14.300	14.690	14.300	14.320	14.320	6,723,021
2024-06-04	14.140	14.550	14.040	14.490	14.490	7,609,380
2024-06-03	14.550	14.550	13.980	14.130	14.130	9,074,682
2024-05-31	14.120	14.530	14.100	14.420	14.420	6,658,231
2024-05-30	14.130	14.320	13.960	14.210	14.210	7,352,380
2024-05-29	14.000	14.190	13.790	14.150	14.150	8,588,360
2024-05-28	13.960	14.120	13.770	13.790	13.790	5,407,084
2024-05-27	13.670	14.100	13.600	14.070	14.070	6,727,414
2024-05-24	13.860	13.980	13.630	13.710	13.710	5,780,800
2024-05-23	13.990	14.180	13.790	13.870	13.870	6,742,144
2024-05-22	14.100	14.250	13.930	14.010	14.010	7,889,664
2024-05-21	14.430	14.510	14.150	14.210	14.210	8,195,220
2024-05-20	14.410	14.670	14.280	14.510	14.510	9,183,615
2024-05-17	14.660	14.790	14.250	14.410	14.410	11,735,470
2024-05-16	14.910	15.100	14.660	14.820	14.820	12,804,587
2024-05-15	15.710	15.710	14.770	14.900	14.900	21,460,679
2024-05-14	14.100	15.420	14.100	15.420	15.420	22,210,859
2024-05-13	13.950	14.230	13.780	14.020	14.020	8,650,720
2024-05-10	13.900	14.020	13.680	13.940	13.940	7,966,531
2024-05-09	13.580	14.000	13.510	13.900	13.900	8,812,789
2024-05-08	13.590	14.120	13.520	13.590	13.590	14,210,394
2024-05-07	13.510	13.770	13.400	13.670	13.670	13,992,120
2024-05-06	12.930	13.600	12.930	13.530	13.530	15,636,484
2024-04-30	13.060	13.100	12.770	12.960	12.960	12,301,533
2024-04-29	13.500	13.500	12.870	13.060	13.060	24,530,997
2024-04-26	12.800	13.900	12.600	13.550	13.550	30,237,996

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.2400 CNY
2022-05-26	0.4000 CNY
2021-06-10	0.2200 CNY
2020-05-11	0.2200 CNY
2019-05-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.