BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.600	16.880	16.350	16.790	16.790	8,319,560
2025-10-21	16.320	16.990	16.320	16.810	16.810	10,628,683
2025-10-20	16.010	16.850	16.010	16.310	16.310	8,650,880
2025-10-17	16.260	16.360	15.810	15.850	15.850	6,002,327
2025-10-16	16.340	16.440	16.150	16.300	16.300	4,731,744
2025-10-15	16.000	16.330	15.900	16.320	16.320	6,416,120
2025-10-14	16.480	16.600	15.870	15.900	15.900	10,270,443
2025-10-13	15.900	16.530	15.870	16.470	16.470	8,181,651
2025-10-10	16.750	16.990	16.630	16.710	16.710	8,237,653
2025-10-09	16.930	17.260	16.780	16.930	16.930	9,881,213
2025-09-30	16.890	16.990	16.700	16.930	16.930	7,966,362
2025-09-29	16.820	16.940	16.660	16.870	16.870	9,127,729
2025-09-26	17.290	17.370	16.830	16.860	16.860	9,695,842
2025-09-25	17.650	17.670	17.230	17.350	17.350	11,559,241
2025-09-24	16.910	17.750	16.800	17.700	17.700	19,755,256
2025-09-23	16.930	17.040	16.410	16.960	16.960	11,066,445
2025-09-22	16.900	17.060	16.750	16.940	16.940	8,341,598
2025-09-19	16.750	16.990	16.700	16.770	16.770	8,461,229
2025-09-18	17.040	17.390	16.600	16.820	16.820	15,559,786
2025-09-17	17.020	17.260	16.950	17.130	17.130	10,412,432
2025-09-16	16.920	17.150	16.870	17.000	17.000	11,946,344
2025-09-15	16.480	17.200	16.300	16.920	16.920	19,392,840
2025-09-12	16.500	16.720	16.410	16.480	16.480	8,997,924
2025-09-11	15.900	16.680	15.830	16.650	16.650	14,840,511
2025-09-10	15.950	16.380	15.920	15.970	15.970	7,523,824
2025-09-09	16.280	16.280	15.870	15.960	15.960	6,953,123
2025-09-08	15.900	16.450	15.830	16.320	16.320	11,563,768
2025-09-05	15.860	16.080	15.740	16.020	16.020	8,164,704
2025-09-04	16.190	16.400	15.460	15.780	15.780	12,279,109
2025-09-03	16.350	16.430	16.060	16.150	16.150	8,026,173
2025-09-02	16.660	16.880	16.190	16.380	16.380	13,726,297
2025-09-01	16.720	16.940	16.520	16.740	16.740	13,252,310
2025-08-29	16.810	17.050	16.500	16.890	16.890	18,875,165
2025-08-28	16.560	16.850	16.220	16.770	16.770	17,040,405
2025-08-27	16.710	17.220	16.540	16.630	16.630	22,697,684
2025-08-26	16.520	16.930	16.370	16.690	16.690	19,105,128
2025-08-25	16.480	16.900	16.460	16.680	16.680	23,996,316
2025-08-22	16.090	16.520	16.040	16.390	16.390	20,819,073
2025-08-21	16.290	16.600	15.940	16.080	16.080	25,500,186
2025-08-20	16.700	17.480	16.120	16.480	16.480	35,733,396
2025-08-19	17.760	17.760	16.670	16.790	16.790	55,004,601
2025-08-18	17.170	17.200	16.380	17.200	17.200	38,811,023
2025-08-15	15.000	15.640	14.970	15.640	15.640	16,855,023
2025-08-14	14.500	14.510	14.120	14.220	14.220	7,339,152
2025-08-13	14.280	14.410	14.210	14.350	14.350	5,256,655
2025-08-12	14.220	14.250	14.070	14.250	14.250	4,046,602
2025-08-11	14.190	14.240	14.130	14.220	14.220	4,574,033
2025-08-08	14.080	14.160	13.990	14.140	14.140	3,555,800
2025-08-07	14.320	14.330	14.050	14.070	14.070	4,486,300
2025-08-06	14.160	14.430	14.060	14.290	14.290	7,957,280
2025-08-05	13.920	14.120	13.870	14.120	14.120	5,422,440
2025-08-04	13.780	13.950	13.730	13.950	13.950	2,933,000
2025-08-01	13.780	13.860	13.670	13.830	13.830	3,619,753
2025-07-31	13.850	13.960	13.630	13.780	13.780	5,373,020
2025-07-30	13.920	14.050	13.790	13.870	13.870	4,571,738
2025-07-29	13.910	14.000	13.730	13.920	13.920	4,590,528
2025-07-28	14.080	14.080	13.890	13.970	13.970	4,241,040
2025-07-25	13.910	14.030	13.880	14.010	14.010	3,271,549
2025-07-24	13.900	13.980	13.860	13.950	13.950	4,129,724
2025-07-23	14.060	14.080	13.890	13.900	13.900	4,526,348

← NewerPage 5 of 21 · 1,216 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.