BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.700	18.950	18.570	18.850	15.456	4,545,462
2023-02-01	18.540	18.850	18.420	18.760	15.382	4,283,054
2023-01-31	18.470	18.560	18.300	18.560	15.218	2,868,374
2023-01-30	18.300	18.610	18.210	18.500	15.169	5,213,808
2023-01-20	18.100	18.230	18.050	18.160	14.890	2,193,135
2023-01-19	18.000	18.070	17.880	18.050	14.800	1,637,602
2023-01-18	18.290	18.290	17.970	18.000	14.759	2,644,214
2023-01-17	18.570	18.620	18.140	18.190	14.915	2,982,549
2023-01-16	18.420	18.580	18.340	18.560	15.218	3,260,323
2023-01-13	18.360	18.480	18.210	18.450	15.128	3,099,058
2023-01-12	18.580	18.740	18.220	18.300	15.005	4,274,956
2023-01-11	18.080	19.090	17.830	18.710	15.341	7,927,897
2023-01-10	18.150	18.160	17.810	18.010	14.767	3,373,514
2023-01-09	18.160	18.260	17.870	18.110	14.849	4,977,685
2023-01-06	18.260	18.290	18.050	18.210	14.931	3,694,290
2023-01-05	18.230	18.620	18.100	18.410	15.095	5,037,924
2023-01-04	18.160	18.300	17.970	18.170	14.899	3,672,594
2023-01-03	18.700	18.700	17.900	18.140	14.874	7,498,681
2022-12-30	18.800	19.070	18.510	19.000	15.579	4,559,076
2022-12-29	18.670	18.930	18.440	18.730	15.358	4,432,911
2022-12-28	18.790	18.880	18.520	18.660	15.300	4,906,627
2022-12-27	18.990	19.200	18.790	18.850	15.456	6,701,463
2022-12-26	18.580	19.220	18.450	19.020	15.596	9,014,914
2022-12-23	17.770	18.940	17.500	18.910	15.505	9,740,307
2022-12-22	17.530	18.480	17.450	17.900	14.677	6,636,480
2022-12-21	17.660	17.880	17.310	17.400	14.267	3,258,310
2022-12-20	17.980	17.980	17.520	17.650	14.472	2,808,855
2022-12-19	18.280	18.390	17.790	17.860	14.644	3,576,650
2022-12-16	18.000	18.580	17.920	18.340	15.038	4,991,986
2022-12-15	18.840	18.840	18.180	18.180	14.907	7,664,308
2022-12-14	17.950	19.240	17.900	18.850	15.456	9,993,752
2022-12-13	17.980	18.160	17.910	17.990	14.751	2,517,294
2022-12-12	18.000	18.260	17.970	18.040	14.792	2,969,140
2022-12-09	18.220	18.350	17.960	18.300	15.005	4,404,148
2022-12-08	18.280	18.380	18.110	18.150	14.882	3,153,948
2022-12-07	18.300	18.500	18.030	18.380	15.071	5,724,151
2022-12-06	18.020	18.790	17.950	18.300	15.005	8,009,404
2022-12-05	17.630	18.440	17.630	18.100	14.841	7,385,188
2022-12-02	17.090	17.860	16.960	17.650	14.472	7,749,156
2022-12-01	16.970	17.660	16.970	17.010	13.947	3,925,568
2022-11-30	16.980	17.070	16.810	16.820	13.792	2,198,341
2022-11-29	16.530	17.080	16.510	17.000	13.939	3,057,769
2022-11-28	16.320	16.630	16.180	16.560	13.579	2,204,271
2022-11-25	16.850	16.850	16.500	16.570	13.587	1,800,369
2022-11-24	16.940	17.060	16.680	16.760	13.743	1,704,838
2022-11-23	17.050	17.050	16.420	16.810	13.783	2,974,243
2022-11-22	17.210	17.450	16.880	16.960	13.906	3,160,226
2022-11-21	17.200	17.200	16.910	17.100	14.021	2,877,194
2022-11-18	17.480	17.480	17.300	17.300	14.185	2,331,603
2022-11-17	17.390	17.400	17.160	17.340	14.218	2,102,835
2022-11-16	17.450	17.580	17.310	17.400	14.267	2,245,760
2022-11-15	16.760	17.550	16.710	17.510	14.358	4,770,523
2022-11-14	17.160	17.200	16.800	16.820	13.792	2,761,542
2022-11-11	17.260	17.580	17.120	17.160	14.070	2,754,442
2022-11-10	17.100	17.130	16.950	17.010	13.947	1,937,760
2022-11-09	17.240	17.270	17.070	17.190	14.095	1,851,360
2022-11-08	17.300	17.400	17.060	17.170	14.079	2,196,771
2022-11-07	17.220	17.450	17.160	17.310	14.193	3,038,348
2022-11-04	17.170	17.410	17.080	17.330	14.210	3,331,201
2022-11-03	16.880	17.130	16.820	17.110	14.029	2,341,095

← NewerPage 16 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.