BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.300	16.890	16.200	16.890	16.890	15,840,964
2026-04-17	14.990	15.530	14.910	15.350	15.350	19,620,863
2026-04-16	14.660	14.960	14.580	14.890	14.890	11,780,026
2026-04-15	14.660	15.050	14.560	14.570	14.570	16,868,814
2026-04-14	14.550	14.750	14.370	14.530	14.530	17,300,199
2026-04-13	13.950	14.610	13.950	14.430	14.430	24,285,360
2026-04-10	13.980	14.280	13.930	14.110	14.110	10,800,480
2026-04-09	14.010	14.020	13.790	13.880	13.880	8,071,478
2026-04-08	13.890	14.110	13.870	14.080	14.080	15,372,489
2026-04-07	13.830	13.880	13.500	13.620	13.620	6,438,854
2026-04-03	13.730	13.950	13.730	13.790	13.790	6,159,876
2026-04-02	14.030	14.030	13.650	13.730	13.730	7,662,516
2026-04-01	13.980	14.140	13.950	14.030	14.030	9,253,760
2026-03-31	13.870	13.970	13.750	13.760	13.760	6,973,972
2026-03-30	13.920	14.100	13.840	13.870	13.870	9,027,780
2026-03-27	13.850	14.150	13.780	14.060	14.060	8,637,898
2026-03-26	14.360	14.400	13.960	14.030	14.030	10,172,789
2026-03-25	14.510	14.690	14.320	14.430	14.430	15,529,080
2026-03-24	14.610	14.700	14.360	14.580	14.580	8,869,548
2026-03-23	14.950	15.000	14.160	14.300	14.300	8,387,739
2026-03-20	15.430	15.600	15.140	15.140	15.140	6,078,929
2026-03-19	15.490	15.590	15.340	15.420	15.420	4,950,380
2026-03-18	15.700	15.800	15.530	15.640	15.640	6,957,664
2026-03-17	16.100	16.170	15.620	15.620	15.620	7,634,985
2026-03-16	16.100	16.160	15.910	16.030	16.030	5,825,660
2026-03-13	16.250	16.410	16.100	16.110	16.110	6,693,746
2026-03-12	16.370	16.480	16.090	16.270	16.270	5,476,760
2026-03-11	16.410	16.540	16.340	16.350	16.350	7,181,924
2026-03-10	16.100	16.450	16.060	16.360	16.360	7,676,620
2026-03-09	16.310	16.320	15.880	15.990	15.990	12,537,229
2026-03-06	16.480	16.720	16.320	16.470	16.470	5,091,726
2026-03-05	16.280	16.670	16.190	16.550	16.550	8,191,787
2026-03-04	16.250	16.350	15.860	15.960	15.960	6,810,130
2026-03-03	16.830	16.990	16.200	16.260	16.260	7,840,031
2026-03-02	17.000	17.130	16.790	16.850	16.850	8,091,808
2026-02-27	17.380	17.380	17.010	17.140	17.140	7,444,062
2026-02-26	17.130	17.410	17.020	17.390	17.390	9,018,906
2026-02-25	17.130	17.190	17.010	17.050	17.050	7,229,162
2026-02-24	17.350	17.500	16.880	17.130	17.130	7,413,626
2026-02-13	17.380	17.510	17.100	17.160	17.160	7,453,931
2026-02-12	16.880	17.480	16.770	17.400	17.400	12,864,163
2026-02-11	16.550	17.310	16.500	16.950	16.950	12,826,041
2026-02-10	16.390	16.640	16.350	16.580	16.580	6,642,824
2026-02-09	16.360	16.430	16.180	16.390	16.390	7,574,271
2026-02-06	16.060	16.340	15.890	16.200	16.200	7,597,576
2026-02-05	16.190	16.250	16.010	16.130	16.130	9,580,948
2026-02-04	17.080	17.170	16.000	16.250	16.250	23,246,030
2026-02-03	17.320	17.600	17.300	17.540	17.540	5,921,052
2026-02-02	17.670	17.980	17.250	17.270	17.270	6,641,242
2026-01-30	17.780	17.990	17.420	17.830	17.830	7,149,075
2026-01-29	18.400	18.560	17.870	18.000	18.000	10,320,879
2026-01-28	18.720	18.820	18.390	18.480	18.480	8,215,107
2026-01-27	18.700	18.820	18.100	18.720	18.720	12,613,915
2026-01-26	19.460	19.460	18.700	18.790	18.790	14,129,836
2026-01-23	19.300	19.430	19.150	19.380	19.380	11,219,039
2026-01-22	19.500	19.850	19.240	19.290	19.290	14,034,962
2026-01-21	19.000	19.430	19.000	19.290	19.290	11,236,578
2026-01-20	19.110	19.300	18.960	19.110	19.110	12,380,422
2026-01-19	18.760	19.210	18.760	19.030	19.030	9,786,572
2026-01-16	19.060	19.240	18.830	19.070	19.070	13,020,960

← NewerPage 3 of 5 · 242 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.