BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.060	19.240	18.830	19.070	19.070	13,020,960
2026-01-15	18.680	18.990	18.610	18.850	18.850	9,436,784
2026-01-14	18.800	19.270	18.530	18.790	18.790	20,187,614
2026-01-13	19.000	19.330	18.650	18.700	18.700	19,370,829
2026-01-12	18.400	18.850	18.280	18.850	18.850	14,169,659
2026-01-09	18.230	18.450	18.200	18.380	18.380	9,625,022
2026-01-08	18.140	18.480	18.000	18.240	18.240	8,686,814
2026-01-07	18.380	18.380	18.110	18.150	18.150	8,380,061
2026-01-06	18.140	18.310	18.100	18.310	18.310	9,153,613
2026-01-05	17.960	18.140	17.940	18.140	18.140	8,135,612
2025-12-31	18.140	18.160	17.860	17.960	17.960	7,971,131
2025-12-30	17.570	18.180	17.480	18.140	18.140	12,741,943
2025-12-29	17.650	17.800	17.580	17.610	17.610	5,160,804
2025-12-26	17.700	17.830	17.510	17.650	17.650	6,947,875
2025-12-25	17.750	17.770	17.550	17.710	17.710	5,951,890
2025-12-24	17.620	17.740	17.510	17.700	17.700	5,820,798
2025-12-23	17.650	17.860	17.460	17.490	17.490	8,428,422
2025-12-22	17.350	17.640	17.350	17.590	17.590	9,052,663
2025-12-19	17.500	17.500	17.010	17.280	17.280	9,234,920
2025-12-18	16.990	17.260	16.870	17.000	17.000	4,743,420
2025-12-17	16.910	17.060	16.590	17.000	17.000	7,208,545
2025-12-16	17.190	17.190	16.720	16.950	16.950	6,487,040
2025-12-15	17.400	17.540	17.160	17.190	17.190	5,982,400
2025-12-12	17.220	17.490	17.070	17.470	17.470	6,945,876
2025-12-11	17.280	17.400	17.150	17.220	17.220	5,065,396
2025-12-10	17.260	17.310	17.020	17.240	17.240	4,924,376
2025-12-09	17.420	17.600	17.280	17.300	17.300	5,762,767
2025-12-08	17.430	17.600	17.100	17.420	17.420	8,615,954
2025-12-05	17.040	17.350	16.960	17.350	17.350	5,182,240
2025-12-04	17.180	17.200	16.970	17.080	17.080	4,610,484
2025-12-03	17.260	17.260	17.010	17.100	17.100	4,566,960
2025-12-02	17.330	17.370	17.160	17.230	17.230	3,960,976
2025-12-01	17.440	17.440	17.300	17.400	17.400	6,180,883
2025-11-28	17.150	17.340	17.000	17.340	17.340	4,627,901
2025-11-27	17.220	17.450	17.130	17.140	17.140	5,200,158
2025-11-26	17.250	17.350	17.110	17.160	17.160	4,701,412
2025-11-25	17.390	17.650	17.270	17.270	17.270	8,147,381
2025-11-24	17.070	17.360	16.880	17.200	17.200	7,494,018
2025-11-21	17.470	17.650	16.860	16.860	16.860	10,785,675
2025-11-20	17.800	17.880	17.640	17.670	17.670	6,388,377
2025-11-19	17.840	17.950	17.550	17.650	17.650	6,892,240
2025-11-18	17.860	18.210	17.720	17.840	17.840	9,145,741
2025-11-17	17.670	17.940	17.660	17.850	17.850	8,496,100
2025-11-14	18.410	18.520	17.790	17.800	17.800	16,718,015
2025-11-13	18.490	18.800	18.350	18.530	18.530	10,712,069
2025-11-12	18.820	18.820	18.330	18.530	18.530	12,150,698
2025-11-11	18.790	19.250	18.580	18.910	18.910	15,428,713
2025-11-10	18.610	19.090	18.500	18.790	18.790	15,280,439
2025-11-07	19.270	19.360	18.880	18.950	18.950	18,710,238
2025-11-06	18.870	19.930	18.740	19.600	19.600	28,250,365
2025-11-05	19.000	19.410	18.800	19.160	19.160	20,243,789
2025-11-04	18.960	19.570	18.500	19.440	19.440	35,418,859
2025-11-03	19.080	19.250	18.690	19.010	19.010	24,278,037
2025-10-31	19.620	19.860	19.030	19.140	19.140	35,107,448
2025-10-30	19.800	21.180	19.650	19.870	19.870	54,927,574
2025-10-29	20.190	21.800	19.780	19.990	19.990	57,456,760
2025-10-28	19.330	21.260	18.950	20.560	20.560	61,408,657
2025-10-27	20.420	20.420	19.120	19.330	19.330	55,810,046
2025-10-24	17.350	18.610	17.280	18.610	18.610	22,383,968
2025-10-23	16.690	17.100	16.600	16.920	16.920	9,681,667

← NewerPage 4 of 5 · 243 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.