BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.820	13.000	12.600	12.640	12.640	17,714,600
2024-04-24	13.440	13.750	12.420	12.820	12.820	16,785,375
2024-04-23	13.200	13.630	13.000	13.440	13.440	13,011,397
2024-04-22	12.920	13.690	12.920	13.250	13.250	22,802,554
2024-04-19	11.990	12.950	11.820	12.740	12.740	18,393,651
2024-04-18	12.300	12.310	11.840	11.950	11.950	12,452,557
2024-04-17	11.300	12.150	11.110	11.960	11.960	13,612,538
2024-04-16	11.650	11.760	10.800	11.080	11.080	11,098,041
2024-04-15	11.980	12.100	11.500	11.650	11.650	10,841,767
2024-04-12	11.620	12.180	11.470	11.820	11.820	16,296,332
2024-04-11	10.650	11.750	10.650	11.660	11.660	17,489,305
2024-04-10	11.230	11.540	10.830	11.050	11.050	13,061,385
2024-04-09	10.560	10.950	10.560	10.930	10.930	4,461,952
2024-04-08	10.720	10.740	10.570	10.620	10.620	3,476,320
2024-04-03	10.800	10.830	10.570	10.780	10.780	3,389,061
2024-04-02	10.880	10.900	10.730	10.880	10.880	3,389,660
2024-04-01	10.650	10.920	10.650	10.880	10.880	4,040,451
2024-03-29	10.550	10.700	10.420	10.650	10.650	1,740,993
2024-03-28	10.410	10.730	10.410	10.530	10.530	4,042,053
2024-03-27	10.870	10.880	10.450	10.470	10.470	4,019,240
2024-03-26	10.840	11.000	10.610	10.860	10.860	4,505,986
2024-03-25	11.190	11.220	10.830	10.850	10.850	6,048,463
2024-03-22	11.330	11.330	11.000	11.140	11.140	4,974,844
2024-03-21	11.330	11.460	11.220	11.270	11.270	4,123,639
2024-03-20	11.200	11.360	11.200	11.320	11.320	4,149,076
2024-03-19	11.370	11.430	11.310	11.350	11.350	5,133,328
2024-03-18	11.350	11.460	11.230	11.420	11.420	6,234,295
2024-03-15	11.110	11.340	11.090	11.300	11.300	5,963,923
2024-03-14	11.260	11.330	10.990	11.110	11.110	6,493,177
2024-03-13	11.520	11.520	11.250	11.300	11.300	9,403,575
2024-03-12	11.570	11.660	11.420	11.530	11.530	10,142,430
2024-03-11	11.210	11.770	11.100	11.570	11.570	15,726,682
2024-03-08	10.860	11.490	10.690	11.210	11.210	12,486,720
2024-03-07	10.850	11.660	10.850	10.990	10.990	16,422,090
2024-03-06	10.600	10.800	10.440	10.710	10.710	5,147,869
2024-03-05	10.640	10.780	10.530	10.580	10.580	5,451,782
2024-03-04	10.990	11.030	10.650	10.780	10.780	6,313,585
2024-03-01	10.800	10.980	10.750	10.950	10.950	7,341,792
2024-02-29	10.100	10.860	10.100	10.810	10.810	8,628,635
2024-02-28	10.910	11.190	10.300	10.320	10.320	12,176,915
2024-02-27	10.670	10.970	10.550	10.970	10.970	9,150,042
2024-02-26	10.970	11.100	10.660	10.820	10.820	12,985,867
2024-02-23	10.370	10.470	10.160	10.440	10.440	7,607,958
2024-02-22	10.030	10.320	10.030	10.280	10.280	5,690,331
2024-02-21	9.860	10.380	9.800	10.080	10.080	7,217,437
2024-02-20	9.940	9.990	9.650	9.960	9.960	6,038,982
2024-02-19	9.900	10.250	9.720	9.970	9.970	12,128,624
2024-02-08	9.280	9.950	9.210	9.760	9.760	11,437,469
2024-02-07	9.250	9.780	9.020	9.290	9.290	13,231,845
2024-02-06	8.140	8.950	8.000	8.950	8.950	10,965,392
2024-02-05	8.990	8.990	8.100	8.140	8.140	8,967,893
2024-02-02	9.340	9.520	8.650	9.000	9.000	5,835,336
2024-02-01	9.490	9.600	9.240	9.340	9.340	4,430,798
2024-01-31	9.950	9.980	9.450	9.470	9.470	5,528,111
2024-01-30	10.140	10.320	9.950	9.950	9.950	3,544,612
2024-01-29	10.610	10.890	10.310	10.310	10.310	4,826,222
2024-01-26	10.590	10.750	10.530	10.590	10.590	5,299,373
2024-01-25	10.370	10.650	10.140	10.580	10.580	5,244,656
2024-01-24	10.040	10.310	9.880	10.260	10.260	5,159,785
2024-01-23	9.790	10.130	9.790	10.040	10.040	5,839,470

← NewerPage 11 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.