BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.530	12.720	12.520	12.710	12.710	3,607,132
2023-07-27	12.580	12.700	12.580	12.660	12.660	3,318,661
2023-07-26	12.690	12.700	12.520	12.580	12.580	2,106,599
2023-07-25	12.500	12.700	12.500	12.590	12.590	3,694,006
2023-07-24	12.410	12.570	12.360	12.450	12.450	2,815,491
2023-07-21	12.460	12.590	12.360	12.530	12.530	2,772,574
2023-07-20	12.550	12.640	12.450	12.460	12.460	3,389,110
2023-07-19	12.770	12.860	12.440	12.560	12.560	4,837,690
2023-07-18	12.500	12.900	12.410	12.750	12.750	7,634,054
2023-07-17	12.390	12.520	12.230	12.460	12.460	2,628,434
2023-07-14	12.440	12.580	12.350	12.360	12.360	2,506,168
2023-07-13	12.360	12.560	12.330	12.440	12.440	2,874,640
2023-07-12	12.310	12.600	12.250	12.360	12.360	4,081,680
2023-07-11	12.240	12.340	12.200	12.310	12.310	2,013,556
2023-07-10	12.290	12.340	12.210	12.250	12.250	1,851,991
2023-07-07	12.430	12.460	12.210	12.230	12.230	2,446,123
2023-07-06	12.400	12.440	12.270	12.380	12.380	2,544,909
2023-07-05	12.570	12.600	12.320	12.350	12.350	3,851,301
2023-07-04	12.400	12.610	12.400	12.570	12.570	3,695,196
2023-07-03	12.360	12.660	12.360	12.460	12.460	4,267,919
2023-06-30	12.320	12.510	12.260	12.360	12.360	4,095,223
2023-06-29	12.040	12.460	12.030	12.310	12.310	5,831,502
2023-06-28	11.990	12.100	11.800	12.070	12.070	2,786,675
2023-06-27	11.870	12.130	11.830	12.040	12.040	2,265,840
2023-06-26	12.140	12.140	11.820	11.900	11.900	3,535,100
2023-06-21	12.290	12.340	12.130	12.160	12.160	3,202,434
2023-06-20	12.290	12.350	12.120	12.230	12.230	3,598,947
2023-06-19	14.900	15.060	14.840	14.950	12.258	3,988,604
2023-06-16	14.910	14.930	14.790	14.890	12.209	3,299,589
2023-06-15	14.950	15.000	14.720	14.880	12.201	5,035,892
2023-06-14	14.400	15.100	14.300	14.900	12.217	7,750,251
2023-06-13	14.260	14.420	14.210	14.340	11.758	2,635,747
2023-06-12	13.950	14.310	13.900	14.190	11.635	3,017,260
2023-06-09	14.130	14.140	13.800	13.950	11.438	3,789,038
2023-06-08	14.200	14.290	14.050	14.090	11.553	2,622,212
2023-06-07	14.240	14.370	14.160	14.230	11.668	2,420,125
2023-06-06	14.650	14.720	14.300	14.310	11.734	4,112,620
2023-06-05	15.090	15.090	14.670	14.690	12.045	6,259,392
2023-06-02	14.860	15.240	14.770	15.150	12.422	4,210,856
2023-06-01	14.740	14.890	14.680	14.750	12.094	2,275,713
2023-05-31	14.960	14.970	14.710	14.740	12.086	2,438,739
2023-05-30	14.940	14.980	14.630	14.960	12.267	3,038,821
2023-05-29	15.120	15.120	14.830	14.900	12.217	2,624,662
2023-05-26	15.100	15.100	14.860	15.030	12.324	2,882,612
2023-05-25	15.100	15.190	14.980	15.120	12.398	3,247,291
2023-05-24	15.080	15.230	14.900	15.120	12.398	3,245,018
2023-05-23	15.400	15.470	15.140	15.140	12.414	4,582,137
2023-05-22	15.250	15.560	15.010	15.470	12.685	8,007,549
2023-05-19	15.010	15.240	14.940	15.090	12.373	4,550,218
2023-05-18	14.940	15.090	14.770	15.060	12.349	4,618,200
2023-05-17	14.550	14.930	14.550	14.890	12.209	4,133,139
2023-05-16	14.560	14.680	14.500	14.550	11.930	2,514,061
2023-05-15	14.430	14.650	14.270	14.620	11.988	3,727,921
2023-05-12	14.530	14.600	14.380	14.420	11.824	2,452,519
2023-05-11	14.360	14.600	14.350	14.530	11.914	3,126,908
2023-05-10	14.150	14.520	14.040	14.360	11.775	3,747,904
2023-05-09	14.370	14.430	14.130	14.150	11.602	3,911,430
2023-05-08	14.380	14.540	14.310	14.390	11.799	3,768,722
2023-05-05	14.590	14.710	14.370	14.450	11.848	3,408,506
2023-05-04	14.690	14.930	14.540	14.600	11.971	4,052,547

← NewerPage 14 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.