BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.450	10.530	9.770	9.840	9.840	6,973,810
2024-01-19	10.610	10.660	10.470	10.470	10.470	4,365,113
2024-01-18	10.680	10.760	10.260	10.590	10.590	8,488,602
2024-01-17	11.050	11.060	10.770	10.770	10.770	4,101,029
2024-01-16	11.030	11.220	10.850	11.000	11.000	5,422,994
2024-01-15	10.820	11.090	10.710	11.020	11.020	6,687,992
2024-01-12	11.100	11.130	10.800	10.820	10.820	7,255,615
2024-01-11	10.980	11.160	10.800	11.140	11.140	8,049,308
2024-01-10	11.350	11.350	10.870	11.000	11.000	9,836,650
2024-01-09	11.770	11.980	11.320	11.400	11.400	10,903,306
2024-01-08	12.350	12.380	11.760	11.780	11.780	6,947,270
2024-01-05	12.600	12.750	12.230	12.350	12.350	4,936,434
2024-01-04	12.840	12.840	12.540	12.630	12.630	5,111,563
2024-01-03	13.080	13.120	12.740	12.830	12.830	6,520,573
2024-01-02	13.300	13.300	13.100	13.130	13.130	5,756,240
2023-12-29	13.070	13.320	12.920	13.260	13.260	7,502,856
2023-12-28	12.470	13.120	12.420	13.110	13.110	9,636,333
2023-12-27	12.300	12.630	12.260	12.580	12.580	7,482,014
2023-12-26	12.800	12.810	12.060	12.300	12.300	12,419,964
2023-12-25	13.010	13.300	12.850	12.880	12.880	7,487,394
2023-12-22	13.360	13.570	13.140	13.260	13.260	12,579,145
2023-12-21	13.000	13.370	12.790	13.250	13.250	11,253,490
2023-12-20	13.300	13.650	13.140	13.160	13.160	12,409,062
2023-12-19	12.720	13.770	12.410	13.450	13.450	24,203,376
2023-12-18	13.200	13.200	12.690	12.720	12.720	13,667,358
2023-12-15	13.530	13.590	13.110	13.250	13.250	17,371,131
2023-12-14	13.630	14.010	13.350	13.540	13.540	33,878,266
2023-12-13	13.260	14.370	13.100	13.910	13.910	45,660,530
2023-12-12	12.900	13.090	12.860	13.060	13.060	4,443,989
2023-12-11	12.770	12.950	12.340	12.950	12.950	4,011,381
2023-12-08	12.860	12.990	12.760	12.760	12.760	3,988,515
2023-12-07	12.890	13.030	12.580	12.880	12.880	6,111,402
2023-12-06	12.770	13.060	12.730	12.900	12.900	5,611,567
2023-12-05	13.010	13.040	12.650	12.740	12.740	6,190,545
2023-12-04	12.940	13.200	12.850	13.070	13.070	9,044,496
2023-12-01	12.740	12.970	12.710	12.910	12.910	4,461,561
2023-11-30	12.780	12.920	12.720	12.760	12.760	3,212,110
2023-11-29	12.850	12.940	12.750	12.800	12.800	2,751,620
2023-11-28	12.770	12.880	12.690	12.850	12.850	2,803,454
2023-11-27	12.830	12.910	12.660	12.780	12.780	3,513,194
2023-11-24	12.980	12.990	12.780	12.830	12.830	3,590,160
2023-11-23	12.800	12.930	12.720	12.930	12.930	4,255,588
2023-11-22	12.810	12.900	12.760	12.770	12.770	4,240,337
2023-11-21	12.890	12.940	12.820	12.870	12.870	5,129,916
2023-11-20	12.730	12.950	12.730	12.880	12.880	3,628,752
2023-11-17	12.650	12.780	12.640	12.780	12.780	4,358,884
2023-11-16	12.780	12.820	12.680	12.730	12.730	3,990,312
2023-11-15	12.800	12.810	12.640	12.770	12.770	5,678,003
2023-11-14	12.600	12.760	12.570	12.750	12.750	5,200,455
2023-11-13	12.520	12.670	12.470	12.630	12.630	6,036,643
2023-11-10	12.480	12.570	12.200	12.520	12.520	6,248,349
2023-11-09	12.360	12.430	12.310	12.430	12.430	3,984,027
2023-11-08	12.410	12.440	12.280	12.370	12.370	3,612,811
2023-11-07	12.400	12.430	12.270	12.400	12.400	3,745,080
2023-11-06	12.160	12.420	12.120	12.400	12.400	5,800,893
2023-11-03	11.990	12.280	11.940	12.160	12.160	6,292,900
2023-11-02	12.040	12.140	11.900	11.900	11.900	3,472,040
2023-11-01	12.100	12.280	12.030	12.040	12.040	3,280,944
2023-10-31	12.250	12.250	12.020	12.100	12.100	3,886,452
2023-10-30	12.130	12.250	12.080	12.200	12.200	4,232,591

← NewerPage 12 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.