BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.130	12.250	12.080	12.200	12.200	4,232,591
2023-10-27	11.800	12.190	11.780	12.150	12.150	4,791,091
2023-10-26	11.940	11.950	11.690	11.910	11.910	4,492,490
2023-10-25	11.940	12.050	11.760	11.950	11.950	5,582,080
2023-10-24	11.580	11.870	11.570	11.750	11.750	6,582,471
2023-10-23	11.920	11.970	11.470	11.560	11.560	8,768,529
2023-10-20	12.040	12.250	11.800	11.890	11.890	6,141,423
2023-10-19	12.200	12.550	12.150	12.200	12.200	8,543,925
2023-10-18	12.320	12.400	12.160	12.190	12.190	3,744,924
2023-10-17	12.400	12.450	12.280	12.390	12.390	3,759,979
2023-10-16	12.700	12.750	12.330	12.400	12.400	6,978,577
2023-10-13	12.750	12.830	12.530	12.800	12.800	5,974,743
2023-10-12	13.010	13.010	12.620	12.760	12.760	6,047,292
2023-10-11	12.880	13.090	12.680	12.920	12.920	6,868,302
2023-10-10	12.940	13.010	12.850	12.900	12.900	4,246,604
2023-10-09	12.910	12.960	12.800	12.860	12.860	4,209,891
2023-09-28	12.840	12.990	12.810	12.930	12.930	5,381,557
2023-09-27	12.780	12.950	12.740	12.840	12.840	4,651,510
2023-09-26	12.700	12.930	12.700	12.820	12.820	4,052,434
2023-09-25	12.870	12.940	12.760	12.860	12.860	4,850,270
2023-09-22	12.670	12.880	12.530	12.880	12.880	7,588,811
2023-09-21	13.010	13.020	12.610	12.700	12.700	11,997,088
2023-09-20	13.230	13.370	13.060	13.070	13.070	6,450,672
2023-09-19	13.410	13.490	13.170	13.240	13.240	8,172,832
2023-09-18	13.280	13.580	13.090	13.480	13.480	15,957,528
2023-09-15	13.200	13.310	13.120	13.290	13.290	7,930,651
2023-09-14	13.100	13.250	13.060	13.160	13.160	6,692,399
2023-09-13	13.300	13.350	13.050	13.140	13.140	9,506,825
2023-09-12	13.240	13.380	13.180	13.370	13.370	9,864,582
2023-09-11	13.290	13.390	13.180	13.360	13.360	10,052,072
2023-09-08	13.320	13.650	13.270	13.280	13.280	12,982,324
2023-09-07	13.800	13.920	13.340	13.350	13.350	17,520,651
2023-09-06	13.800	13.950	13.570	13.930	13.930	18,645,520
2023-09-05	14.150	14.290	13.690	13.830	13.830	25,742,989
2023-09-04	14.030	14.500	13.880	14.300	14.300	36,516,174
2023-09-01	14.500	14.730	14.050	14.100	14.100	50,746,191
2023-08-31	16.850	17.110	15.170	15.170	15.170	67,011,082
2023-08-30	16.700	16.850	16.100	16.850	16.850	38,282,381
2023-08-29	14.680	15.320	14.090	15.320	15.320	39,918,267
2023-08-28	13.260	13.930	13.020	13.930	13.930	26,506,317
2023-08-25	12.600	12.750	12.490	12.660	12.660	4,464,421
2023-08-24	12.620	12.850	12.280	12.680	12.680	5,942,137
2023-08-23	12.380	13.000	12.370	12.730	12.730	9,739,936
2023-08-22	12.350	12.530	12.110	12.380	12.380	2,397,640
2023-08-21	12.410	12.550	12.320	12.350	12.350	1,858,785
2023-08-18	12.660	12.690	12.400	12.410	12.410	2,569,576
2023-08-17	12.490	12.680	12.210	12.660	12.660	3,958,593
2023-08-16	12.500	12.650	12.430	12.450	12.450	2,180,096
2023-08-15	12.800	12.800	12.450	12.580	12.580	3,908,556
2023-08-14	12.890	12.990	12.510	12.740	12.740	6,143,000
2023-08-11	12.850	13.250	12.610	12.990	12.990	9,028,780
2023-08-10	12.900	12.990	12.760	12.830	12.830	3,019,811
2023-08-09	13.010	13.060	12.750	12.950	12.950	3,784,447
2023-08-08	12.900	13.150	12.900	13.020	13.020	6,212,972
2023-08-07	12.800	12.980	12.730	12.950	12.950	3,471,149
2023-08-04	12.800	12.990	12.720	12.900	12.900	5,692,431
2023-08-03	13.020	13.080	12.680	12.800	12.800	6,085,900
2023-08-02	12.680	13.310	12.680	13.020	13.020	11,616,115
2023-08-01	12.700	12.780	12.630	12.740	12.740	2,695,200
2023-07-31	12.730	12.880	12.640	12.710	12.710	4,774,133

← NewerPage 13 of 21 · 1,217 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.