BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.060	18.720	17.010	18.720	15.052	5,283,184
2022-05-06	16.690	17.240	16.650	17.020	13.685	3,472,269
2022-05-05	17.320	17.650	17.000	17.140	13.781	5,681,443
2022-04-29	16.740	17.430	16.580	17.330	13.934	8,041,794
2022-04-28	17.800	17.800	16.300	16.560	13.315	13,622,880
2022-04-27	15.250	16.180	15.020	16.180	13.009	4,158,838
2022-04-26	15.070	15.500	14.500	14.710	11.827	5,723,421
2022-04-25	16.400	16.400	15.090	15.090	12.133	6,016,474
2022-04-22	17.040	17.100	16.500	16.770	13.484	3,922,508
2022-04-21	17.860	18.290	17.000	17.180	13.813	4,868,874
2022-04-20	17.770	18.290	17.740	18.080	14.537	3,866,419
2022-04-19	18.120	18.330	17.700	17.790	14.304	2,859,578
2022-04-18	17.930	18.340	17.700	18.060	14.521	3,379,323
2022-04-15	18.480	18.610	17.900	18.120	14.569	4,755,610
2022-04-14	18.300	19.000	17.850	18.610	14.963	6,934,886
2022-04-13	18.180	19.000	17.900	18.160	14.601	5,784,358
2022-04-12	17.570	18.270	17.570	18.250	14.674	4,058,433
2022-04-11	18.280	18.300	17.440	17.550	14.111	3,930,782
2022-04-08	18.590	18.880	18.110	18.320	14.730	3,202,022
2022-04-07	19.070	19.400	18.660	18.680	15.019	3,066,819
2022-04-06	19.880	19.880	19.030	19.180	15.421	4,010,656
2022-04-01	19.850	20.160	19.510	19.890	15.992	2,378,265
2022-03-31	20.180	20.290	19.770	19.810	15.928	2,542,456
2022-03-30	20.020	20.260	19.820	20.240	16.274	2,411,074
2022-03-29	20.300	20.380	19.780	19.810	15.928	2,419,779
2022-03-28	20.370	20.380	19.940	20.070	16.137	2,791,131
2022-03-25	20.850	21.080	20.560	20.560	16.531	2,718,825
2022-03-24	21.130	21.130	20.360	20.910	16.812	3,136,086
2022-03-23	21.240	21.380	20.990	21.180	17.029	3,012,300
2022-03-22	20.990	21.400	20.990	21.120	16.981	3,172,662
2022-03-21	20.750	21.360	20.510	21.120	16.981	4,624,338
2022-03-18	20.490	20.830	20.120	20.620	16.579	5,002,334
2022-03-17	20.150	20.650	20.000	20.370	16.378	4,867,863
2022-03-16	18.920	20.200	18.320	19.930	16.024	7,541,504
2022-03-15	20.050	20.160	18.720	18.720	15.052	5,895,717
2022-03-14	21.290	21.290	20.290	20.310	16.330	4,439,364
2022-03-11	20.790	21.450	20.410	21.360	17.174	3,756,656
2022-03-10	21.210	21.600	20.800	21.200	17.046	4,767,082
2022-03-09	21.730	21.940	19.890	21.000	16.885	7,122,450
2022-03-08	22.460	23.050	21.610	21.750	17.488	4,163,912
2022-03-07	23.120	23.120	22.150	22.270	17.906	4,343,029
2022-03-04	23.600	23.630	23.100	23.180	18.638	4,128,332
2022-03-03	24.300	24.370	23.600	23.760	19.104	3,863,338
2022-03-02	23.730	24.460	23.610	24.170	19.434	4,754,052
2022-03-01	23.700	24.140	23.540	23.950	19.257	4,965,811
2022-02-28	23.600	23.690	23.140	23.470	18.871	2,904,344
2022-02-25	23.480	23.950	23.160	23.480	18.879	3,973,456
2022-02-24	23.600	24.160	22.820	23.240	18.686	6,707,181
2022-02-23	23.700	24.000	23.440	23.800	19.136	5,720,649
2022-02-22	23.660	24.180	23.360	23.980	19.281	7,605,770
2022-02-21	22.390	24.620	22.390	24.250	19.498	11,784,940
2022-02-18	22.600	22.700	22.320	22.380	17.994	4,009,225
2022-02-17	22.610	23.320	22.230	22.770	18.308	6,838,324
2022-02-16	22.400	22.500	22.100	22.410	18.018	3,168,328
2022-02-15	22.000	22.390	21.680	22.300	17.930	3,664,371
2022-02-14	21.810	22.110	21.560	21.820	17.544	2,527,680
2022-02-11	22.130	22.430	21.890	21.950	17.649	3,205,810
2022-02-10	22.380	22.470	22.060	22.120	17.785	2,583,480
2022-02-09	22.150	22.550	21.880	22.420	18.026	3,641,470
2022-02-08	22.010	22.070	21.520	22.050	17.729	3,262,194

← NewerPage 19 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.