BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.000	21.270	19.620	19.950	16.358	6,933,462
2022-08-01	21.310	21.430	20.980	21.250	17.424	3,445,693
2022-07-29	21.690	21.950	21.470	21.490	17.621	4,327,028
2022-07-28	22.000	22.300	21.590	21.680	17.777	7,053,106
2022-07-27	21.500	21.560	21.230	21.490	17.621	4,660,011
2022-07-26	20.710	22.300	20.610	21.730	17.818	9,177,166
2022-07-25	21.070	21.090	20.410	20.700	16.973	2,921,460
2022-07-22	21.210	21.600	20.800	21.060	17.268	3,456,430
2022-07-21	21.280	21.670	21.170	21.180	17.367	4,267,884
2022-07-20	21.230	22.000	20.770	21.480	17.613	7,751,070
2022-07-19	20.500	20.960	20.330	20.960	17.186	3,691,867
2022-07-18	20.100	20.470	19.760	20.450	16.768	3,838,262
2022-07-15	20.730	21.090	20.230	20.250	16.604	4,452,076
2022-07-14	20.710	21.000	20.600	20.840	17.088	2,806,531
2022-07-13	20.280	21.350	20.280	20.710	16.981	4,096,140
2022-07-12	20.280	20.520	20.180	20.430	16.752	2,932,330
2022-07-11	20.700	20.700	20.160	20.380	16.711	3,215,461
2022-07-08	21.030	21.320	20.690	20.720	16.990	3,147,355
2022-07-07	20.940	21.120	20.680	21.000	17.219	3,083,198
2022-07-06	21.160	21.370	20.690	20.950	17.178	3,803,631
2022-07-05	21.800	21.870	21.100	21.320	17.482	3,586,729
2022-07-04	21.260	21.780	20.800	21.780	17.859	4,178,649
2022-07-01	21.830	22.020	21.350	21.410	17.555	4,605,135
2022-06-30	21.510	22.160	21.480	21.840	17.908	5,002,311
2022-06-29	22.500	22.560	21.500	21.510	17.637	5,843,590
2022-06-28	22.380	22.580	22.160	22.540	18.482	4,700,941
2022-06-27	22.180	22.580	22.160	22.350	18.326	4,991,750
2022-06-24	22.080	22.650	22.080	22.250	18.244	5,303,803
2022-06-23	21.450	22.360	21.450	22.200	18.203	5,388,021
2022-06-22	22.150	22.180	21.610	21.610	17.719	3,720,104
2022-06-21	22.510	22.630	21.620	21.910	17.965	7,453,578
2022-06-20	23.010	23.180	22.310	22.600	18.531	7,186,248
2022-06-17	22.920	23.260	22.640	22.860	18.744	7,804,339
2022-06-16	22.050	24.180	22.020	22.930	18.802	12,283,708
2022-06-15	22.000	22.450	21.660	22.140	18.154	8,547,894
2022-06-14	21.500	22.400	21.360	22.150	18.162	7,869,722
2022-06-13	21.400	22.500	21.160	21.920	17.974	8,688,945
2022-06-10	21.340	21.630	21.000	21.570	17.686	6,186,190
2022-06-09	21.880	22.050	21.250	21.270	17.441	9,175,670
2022-06-08	22.000	22.680	21.610	22.190	18.195	18,220,324
2022-06-07	20.200	22.190	20.200	22.190	18.195	10,070,948
2022-06-06	19.970	20.280	19.880	20.170	16.539	4,825,640
2022-06-02	19.900	20.220	19.300	20.090	16.473	5,565,756
2022-06-01	19.990	20.270	19.820	19.880	16.301	5,204,692
2022-05-31	19.770	20.250	19.610	20.080	16.465	7,455,490
2022-05-30	19.860	20.040	19.700	19.800	16.235	4,446,949
2022-05-27	20.100	20.280	19.610	19.850	16.276	5,323,196
2022-05-26	20.240	20.710	19.800	19.990	16.391	6,151,486
2022-05-25	20.410	20.650	20.160	20.600	16.563	6,191,566
2022-05-24	21.600	21.650	20.360	20.400	16.402	9,916,887
2022-05-23	21.890	22.450	21.550	21.600	17.367	12,109,999
2022-05-20	22.680	23.460	22.370	22.450	18.051	11,272,048
2022-05-19	22.280	23.500	21.780	22.900	18.412	13,830,037
2022-05-18	22.400	24.410	21.800	22.280	17.914	21,385,556
2022-05-17	20.600	22.940	20.050	22.840	18.364	19,166,259
2022-05-16	19.180	21.100	18.930	20.850	16.764	15,762,040
2022-05-13	19.560	19.670	19.010	19.180	15.421	5,185,713
2022-05-12	18.950	19.780	18.680	19.470	15.655	9,270,190
2022-05-11	19.190	19.700	18.910	18.950	15.237	9,458,199
2022-05-10	18.980	19.500	18.610	19.320	15.534	12,268,935

← NewerPage 18 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.