BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.350	14.770	14.350	14.760	12.103	4,363,200
2023-04-27	14.570	14.570	14.310	14.430	11.832	3,984,162
2023-04-26	14.300	14.650	14.290	14.550	11.930	3,856,464
2023-04-25	14.500	14.740	14.100	14.390	11.799	5,319,512
2023-04-24	14.890	14.910	14.260	14.650	12.012	7,317,376
2023-04-21	15.300	15.790	15.030	15.090	12.373	10,227,565
2023-04-20	15.300	15.420	15.030	15.200	12.463	5,867,640
2023-04-19	15.530	15.530	15.230	15.320	12.562	5,101,539
2023-04-18	15.490	15.620	15.310	15.530	12.734	5,219,372
2023-04-17	15.360	15.620	15.360	15.480	12.693	5,692,653
2023-04-14	15.450	15.550	15.330	15.400	12.627	5,908,916
2023-04-13	15.700	15.750	15.450	15.470	12.685	7,483,755
2023-04-12	15.900	16.000	15.680	15.680	12.857	7,583,847
2023-04-11	15.880	16.050	15.690	15.940	13.070	5,762,521
2023-04-10	16.350	16.350	15.770	15.850	12.996	9,964,008
2023-04-07	16.300	16.500	16.240	16.270	13.341	7,249,120
2023-04-06	16.200	16.420	16.130	16.370	13.423	8,122,275
2023-04-04	16.450	16.560	16.150	16.210	13.291	9,610,090
2023-04-03	16.230	16.760	16.200	16.550	13.570	11,334,814
2023-03-31	16.300	16.350	16.100	16.280	13.349	8,030,980
2023-03-30	16.390	16.540	16.180	16.230	13.308	8,450,004
2023-03-29	16.810	16.810	16.250	16.290	13.357	10,463,704
2023-03-28	16.680	16.860	16.430	16.810	13.783	11,762,421
2023-03-27	17.080	17.080	16.580	16.690	13.685	16,401,337
2023-03-24	17.440	17.580	16.970	17.230	14.128	23,472,058
2023-03-23	16.230	17.980	16.110	17.750	14.554	34,319,086
2023-03-22	15.820	16.890	15.820	16.550	13.570	38,147,743
2023-03-21	17.240	17.240	17.240	17.240	14.136	2,086,320
2023-03-20	19.160	19.160	19.160	19.160	15.710	2,405,280
2023-03-17	21.200	21.440	21.010	21.290	17.457	6,814,993
2023-03-16	21.800	21.850	20.870	20.890	17.129	9,544,704
2023-03-15	21.650	22.230	21.500	22.090	18.113	12,809,674
2023-03-14	21.200	21.930	20.880	21.500	17.629	12,170,432
2023-03-13	20.340	21.790	20.200	21.180	17.367	9,124,996
2023-03-10	21.070	21.210	20.620	20.720	16.990	8,589,758
2023-03-09	20.520	22.500	19.920	21.210	17.391	17,711,528
2023-03-08	20.310	20.480	20.110	20.460	16.776	7,019,046
2023-03-07	21.590	21.780	20.200	20.300	16.645	13,732,588
2023-03-06	21.400	21.940	21.160	21.600	17.711	8,441,997
2023-03-03	22.500	22.680	21.550	21.720	17.809	16,802,373
2023-03-02	21.790	23.730	21.600	22.930	18.802	19,303,279
2023-03-01	21.700	22.100	21.330	21.790	17.867	12,203,884
2023-02-28	22.190	22.190	21.360	21.700	17.793	13,493,664
2023-02-27	23.780	23.920	21.770	21.810	17.883	21,906,018
2023-02-24	24.400	25.380	23.580	23.730	19.458	19,164,847
2023-02-23	23.120	25.000	23.100	24.640	20.204	23,348,432
2023-02-22	22.450	24.800	22.090	23.940	19.630	21,850,510
2023-02-21	21.670	23.180	21.300	22.600	18.531	24,677,558
2023-02-20	21.580	21.680	20.380	21.300	17.465	17,735,826
2023-02-17	20.800	22.240	20.530	21.690	17.785	29,742,216
2023-02-16	18.910	20.890	18.810	20.890	17.129	24,205,615
2023-02-15	19.070	19.120	18.960	18.990	15.571	3,094,294
2023-02-14	19.100	19.200	18.890	19.080	15.645	4,963,616
2023-02-13	18.900	19.180	18.810	19.090	15.653	5,941,040
2023-02-10	18.710	18.980	18.580	18.870	15.473	5,585,128
2023-02-09	18.320	18.760	18.210	18.690	15.325	4,691,700
2023-02-08	18.610	18.750	18.280	18.290	14.997	2,577,960
2023-02-07	18.420	18.780	18.290	18.700	15.333	4,176,228
2023-02-06	18.740	18.770	18.440	18.480	15.153	2,783,118
2023-02-03	18.800	18.900	18.340	18.710	15.341	4,266,175

← NewerPage 15 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.