BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.750	12.790	12.120	12.280	12.280	10,424,391
2026-07-16	12.840	13.040	12.710	12.760	12.760	7,200,860
2026-07-15	12.900	13.130	12.860	12.910	12.910	7,517,280
2026-07-14	13.140	13.170	12.600	12.990	12.990	7,780,591
2026-07-13	13.370	13.430	12.860	12.870	12.870	10,644,583
2026-07-10	13.500	14.000	13.450	13.500	13.500	11,162,666
2026-07-09	13.150	13.790	12.940	13.640	13.640	9,966,891
2026-07-08	13.070	13.360	13.070	13.140	13.140	7,029,700
2026-07-07	13.740	13.770	13.230	13.270	13.270	8,105,083
2026-07-06	14.050	14.050	13.570	13.610	13.610	9,905,135
2026-07-03	13.700	14.240	13.650	14.060	14.060	14,126,366
2026-07-02	13.680	14.080	13.520	13.570	13.570	10,781,826
2026-07-01	13.940	14.380	13.740	13.810	13.810	10,480,110
2026-06-30	13.150	13.800	13.130	13.640	13.640	9,519,211
2026-06-29	13.360	13.450	12.980	13.110	13.110	9,173,785
2026-06-26	13.930	13.990	13.350	13.390	13.390	9,112,537
2026-06-25	14.310	14.430	13.880	13.990	13.990	9,543,689
2026-06-24	14.460	14.650	14.280	14.400	14.400	9,470,591
2026-06-23	14.520	14.730	14.230	14.320	14.320	8,787,804
2026-06-22	14.900	15.180	14.120	14.530	14.530	12,102,663
2026-06-18	14.870	15.100	14.700	14.930	14.930	8,263,850
2026-06-17	14.930	15.220	14.780	14.920	14.920	10,630,051
2026-06-16	14.680	15.140	14.550	14.940	14.940	11,602,509
2026-06-15	13.900	14.530	13.900	14.520	14.520	9,928,029
2026-06-12	13.970	14.180	13.760	13.840	13.840	8,358,132
2026-06-11	13.950	14.140	13.740	13.810	13.810	7,408,841
2026-06-10	14.580	14.650	14.030	14.230	14.230	9,244,039
2026-06-09	14.980	15.150	14.600	14.750	14.750	9,294,160
2026-06-08	14.860	15.060	14.400	14.530	14.530	9,820,261
2026-06-05	15.020	15.660	14.470	15.250	15.250	11,390,379
2026-06-04	15.380	15.660	15.020	15.120	15.120	9,123,345
2026-06-03	15.810	16.060	15.480	15.520	15.520	9,624,160
2026-06-02	15.810	16.450	15.710	15.940	15.940	12,946,495
2026-06-01	15.570	16.100	15.530	15.810	15.810	12,333,658
2026-05-29	15.960	16.190	15.460	15.470	15.470	13,677,005
2026-05-28	15.440	15.890	14.930	15.800	15.800	19,741,906
2026-05-27	16.410	16.580	15.860	16.160	16.160	15,776,620
2026-05-26	16.600	16.670	16.200	16.490	16.490	11,184,186
2026-05-25	16.290	16.720	16.080	16.720	16.720	16,365,719
2026-05-22	16.230	16.700	16.140	16.390	16.390	13,267,799
2026-05-21	16.500	16.590	15.810	15.850	15.850	13,383,854
2026-05-20	16.520	16.600	16.260	16.400	16.400	8,782,511
2026-05-19	16.210	16.700	16.210	16.640	16.640	12,015,080
2026-05-18	16.440	16.590	16.130	16.350	16.350	13,618,824
2026-05-15	16.390	16.860	16.340	16.490	16.490	13,601,072
2026-05-14	17.180	17.290	16.870	16.870	16.420	13,127,299
2026-05-13	16.800	17.420	16.720	17.320	16.858	16,327,081
2026-05-12	17.510	17.510	16.880	16.900	16.449	21,842,346
2026-05-11	17.330	17.880	17.150	17.660	17.189	28,294,675
2026-05-08	16.640	17.300	16.580	17.140	16.683	21,722,938
2026-05-07	16.780	16.800	16.450	16.700	16.700	15,625,292
2026-05-06	16.400	16.900	16.400	16.780	16.780	19,937,782
2026-04-30	16.300	16.480	16.210	16.360	16.360	11,508,756
2026-04-29	16.120	16.430	16.120	16.320	16.320	12,738,767
2026-04-28	16.160	16.430	15.960	16.260	16.260	13,778,169
2026-04-27	16.180	16.440	16.100	16.250	16.250	13,592,550
2026-04-24	16.110	16.280	15.870	16.140	16.140	14,250,687
2026-04-23	16.360	16.500	16.000	16.160	16.160	18,206,831
2026-04-22	16.560	16.560	16.250	16.380	16.380	23,865,831
2026-04-21	17.050	17.080	16.370	16.510	16.510	37,968,839

← NewerPage 2 of 3 · 121 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.