BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.910	17.190	16.810	17.070	13.997	2,941,070
2022-11-01	16.370	17.050	16.370	17.010	13.947	4,271,763
2022-10-31	15.880	16.420	15.800	16.230	13.308	2,685,104
2022-10-28	16.660	16.830	15.810	15.880	13.021	2,584,264
2022-10-27	16.820	17.100	16.600	16.790	13.767	2,261,712
2022-10-26	16.510	17.030	16.460	16.900	13.857	3,030,348
2022-10-25	16.470	16.590	16.100	16.460	13.497	2,174,162
2022-10-24	16.690	17.090	16.340	16.390	13.439	2,673,930
2022-10-21	16.750	16.830	16.460	16.680	13.677	1,798,250
2022-10-20	16.450	16.940	16.310	16.640	13.644	2,921,352
2022-10-19	16.750	16.760	16.490	16.490	13.521	1,562,410
2022-10-18	16.870	16.990	16.690	16.740	13.726	2,344,668
2022-10-17	16.520	16.960	16.420	16.810	13.783	2,181,750
2022-10-14	16.190	16.680	16.120	16.580	13.595	2,871,580
2022-10-13	15.880	16.240	15.860	16.100	13.201	1,929,861
2022-10-12	15.670	16.160	15.260	16.100	13.201	2,792,298
2022-10-11	15.400	15.830	15.150	15.570	12.767	2,138,430
2022-10-10	15.900	15.940	15.360	15.360	12.595	2,008,669
2022-09-30	16.200	16.280	15.970	16.000	13.119	1,633,228
2022-09-29	16.440	16.780	16.010	16.150	13.242	2,015,391
2022-09-28	16.820	17.220	16.280	16.290	13.357	2,541,673
2022-09-27	16.520	16.880	16.380	16.850	13.816	1,951,923
2022-09-26	16.590	16.850	16.440	16.560	13.579	1,864,681
2022-09-23	16.900	17.010	16.330	16.580	13.595	2,545,227
2022-09-22	17.120	17.190	16.850	16.890	13.849	1,981,630
2022-09-21	17.090	17.340	16.860	17.190	14.095	1,717,453
2022-09-20	16.910	17.220	16.910	17.180	14.087	1,730,413
2022-09-19	17.240	17.370	16.710	16.850	13.816	2,487,838
2022-09-16	18.160	18.280	17.220	17.260	14.152	3,212,880
2022-09-15	18.900	18.990	18.100	18.160	14.890	4,458,666
2022-09-14	18.000	19.770	17.800	19.020	15.596	5,923,714
2022-09-13	18.080	18.300	18.080	18.180	14.907	2,192,300
2022-09-09	17.940	18.090	17.670	18.080	14.825	1,829,118
2022-09-08	18.100	18.190	17.880	17.880	14.661	1,436,278
2022-09-07	18.230	18.260	18.050	18.100	14.841	1,819,080
2022-09-06	18.160	18.260	17.920	18.230	14.948	2,387,890
2022-09-05	17.890	18.040	17.510	18.040	14.792	2,688,852
2022-09-02	18.070	18.110	17.820	17.960	14.726	2,677,266
2022-09-01	18.470	18.520	18.010	18.040	14.792	2,802,256
2022-08-31	18.890	18.970	18.130	18.450	15.128	4,220,635
2022-08-30	18.910	19.100	18.820	18.960	15.546	1,865,953
2022-08-29	19.060	19.060	18.760	18.910	15.505	2,858,638
2022-08-26	19.400	19.760	19.110	19.240	15.776	2,562,265
2022-08-25	19.450	19.560	18.880	19.400	15.907	3,557,325
2022-08-24	19.900	20.030	19.370	19.430	15.932	3,452,634
2022-08-23	20.190	20.280	19.900	19.930	16.342	2,962,860
2022-08-22	20.080	20.600	19.990	20.200	16.563	3,664,605
2022-08-19	20.660	20.980	20.130	20.130	16.506	4,468,285
2022-08-18	20.850	20.880	20.530	20.600	16.891	2,402,085
2022-08-17	20.700	20.860	20.420	20.780	17.039	2,822,122
2022-08-16	20.820	20.980	20.610	20.830	17.080	2,821,969
2022-08-15	21.120	21.480	20.710	20.720	16.990	4,444,848
2022-08-12	21.310	21.680	20.900	21.050	17.260	6,617,748
2022-08-11	20.030	22.000	20.030	21.320	17.482	10,610,343
2022-08-10	20.190	20.190	19.860	20.000	16.399	2,337,450
2022-08-09	20.210	20.250	20.000	20.190	16.555	2,181,858
2022-08-08	20.000	20.560	19.850	20.230	16.588	2,739,388
2022-08-05	19.580	20.300	19.400	20.180	16.547	4,037,084
2022-08-04	19.550	19.700	19.090	19.540	16.022	3,762,303
2022-08-03	19.940	20.600	19.300	19.350	15.866	5,088,496

← NewerPage 17 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.