BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.890	22.480	21.760	22.020	17.705	2,751,664
2022-01-28	21.800	22.170	21.300	21.870	17.584	3,687,177
2022-01-27	22.410	22.630	21.480	21.480	17.271	3,670,404
2022-01-26	22.180	22.590	21.750	22.330	17.954	3,573,781
2022-01-25	23.030	23.380	22.070	22.180	17.833	4,118,664
2022-01-24	23.360	23.360	22.900	23.030	18.517	2,988,427
2022-01-21	23.180	23.670	22.860	23.390	18.806	3,644,028
2022-01-20	24.030	24.300	23.110	23.230	18.678	5,350,836
2022-01-19	24.500	24.790	24.080	24.080	19.361	4,088,918
2022-01-18	24.450	25.370	24.210	24.700	19.860	5,320,017
2022-01-17	24.440	24.550	23.920	24.360	19.586	3,001,911
2022-01-14	24.300	24.470	24.100	24.340	19.570	2,514,783
2022-01-13	24.460	24.740	23.900	24.300	19.538	4,582,426
2022-01-12	23.950	24.570	23.700	24.360	19.586	5,455,496
2022-01-11	24.850	25.100	23.820	23.850	19.176	6,784,167
2022-01-10	25.400	25.540	24.790	24.890	20.012	5,778,939
2022-01-07	25.710	26.110	25.180	25.770	20.720	5,576,887
2022-01-06	26.140	26.340	25.480	25.690	20.656	4,736,185
2022-01-05	26.470	26.480	26.070	26.140	21.017	3,715,406
2022-01-04	26.380	26.630	26.060	26.520	21.323	3,599,236
2021-12-31	26.800	26.960	26.340	26.390	21.219	6,081,777
2021-12-30	27.120	27.210	26.820	26.950	21.669	3,377,964
2021-12-29	27.490	27.500	27.000	27.020	21.725	3,390,360
2021-12-28	26.900	27.550	26.900	27.530	22.135	3,719,859
2021-12-27	27.130	27.270	26.280	27.040	21.741	4,159,208
2021-12-24	27.640	27.780	27.080	27.140	21.822	4,395,632
2021-12-23	27.640	27.830	26.920	27.620	22.208	6,300,060
2021-12-22	27.590	27.840	27.300	27.630	22.216	4,615,882
2021-12-21	27.410	27.550	27.110	27.510	22.119	5,265,477
2021-12-20	27.760	28.000	27.100	27.340	21.982	8,469,105
2021-12-17	28.850	28.980	28.100	28.150	22.634	7,265,421
2021-12-16	29.200	29.600	28.730	28.900	23.237	7,006,866
2021-12-15	30.240	30.240	29.110	29.310	23.566	10,745,236
2021-12-14	29.770	30.750	29.550	30.130	24.226	13,448,272
2021-12-13	29.460	30.310	29.460	29.770	23.936	10,942,732
2021-12-10	29.550	29.880	29.160	29.580	23.783	9,577,164
2021-12-09	28.910	30.350	28.530	29.800	23.960	16,940,725
2021-12-08	27.570	29.200	27.500	28.910	23.245	11,964,960
2021-12-07	27.600	28.080	27.260	27.560	22.159	5,677,339
2021-12-06	28.840	28.970	27.790	27.870	22.408	8,246,732
2021-12-03	28.690	29.290	28.420	28.970	23.293	7,358,542
2021-12-02	28.770	29.770	28.600	28.730	23.100	7,622,451
2021-12-01	29.450	29.490	28.480	28.900	23.237	7,236,308
2021-11-30	28.520	29.570	28.330	29.100	23.397	10,056,982
2021-11-29	28.620	28.860	28.200	28.240	22.706	6,451,893
2021-11-26	28.300	29.170	28.300	29.000	23.317	6,640,279
2021-11-25	29.160	29.460	28.410	28.430	22.859	7,785,850
2021-11-24	28.700	29.500	28.620	29.160	23.446	7,630,706
2021-11-23	28.800	29.390	28.680	28.830	23.180	6,213,285
2021-11-22	28.750	29.700	28.700	28.920	23.253	8,022,460
2021-11-19	28.750	29.180	28.540	28.700	23.076	5,876,478
2021-11-18	28.740	29.060	28.510	28.800	23.156	5,901,074
2021-11-17	29.210	29.400	28.600	28.830	23.180	7,214,056
2021-11-16	29.500	30.170	29.150	29.200	23.478	8,112,378
2021-11-15	29.800	30.060	29.400	29.460	23.687	5,560,134
2021-11-12	29.950	30.190	29.340	29.800	23.960	6,358,732
2021-11-11	29.800	30.150	29.430	29.580	23.783	6,771,381
2021-11-10	29.620	30.340	29.290	29.850	24.000	8,683,249
2021-11-09	29.090	29.910	28.770	29.590	23.791	9,639,470
2021-11-08	27.220	29.880	26.580	29.360	23.607	18,009,284

← NewerPage 20 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.