BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.050	14.060	13.920	14.030	14.030	4,383,133
2025-07-21	14.000	14.060	13.900	14.040	14.040	4,150,591
2025-07-18	13.970	14.030	13.860	13.950	13.950	2,811,362
2025-07-17	13.720	13.960	13.720	13.950	13.950	3,847,494
2025-07-16	13.850	13.920	13.730	13.770	13.770	3,969,984
2025-07-15	13.880	13.930	13.710	13.830	13.830	3,901,225
2025-07-14	13.900	13.990	13.830	13.880	13.880	3,128,590
2025-07-11	13.960	13.970	13.840	13.850	13.850	5,663,864
2025-07-10	13.840	14.400	13.840	13.960	13.960	6,160,220
2025-07-09	13.790	14.250	13.790	13.910	13.910	8,177,853
2025-07-08	13.560	14.000	13.550	13.840	13.840	6,324,085
2025-07-07	13.600	13.620	13.450	13.600	13.600	2,538,080
2025-07-04	13.600	13.700	13.520	13.570	13.570	3,546,449
2025-07-03	13.650	13.780	13.570	13.640	13.640	3,303,945
2025-07-02	13.840	13.840	13.610	13.670	13.670	4,561,753
2025-07-01	13.920	14.120	13.740	13.840	13.840	7,010,168
2025-06-30	13.580	14.040	13.500	14.020	14.020	11,195,537
2025-06-27	13.420	13.610	13.380	13.530	13.530	5,699,858
2025-06-26	13.400	13.510	13.350	13.420	13.420	5,307,960
2025-06-25	13.400	13.530	13.330	13.400	13.400	8,005,990
2025-06-24	12.830	13.400	12.790	13.300	13.300	11,422,914
2025-06-23	12.540	12.820	12.500	12.770	12.770	2,743,820
2025-06-20	12.530	12.740	12.530	12.610	12.610	2,109,340
2025-06-19	12.700	12.740	12.530	12.560	12.560	2,394,706
2025-06-18	12.730	12.790	12.620	12.710	12.710	2,597,846
2025-06-17	12.800	12.840	12.700	12.740	12.740	2,994,142
2025-06-16	12.830	12.900	12.780	12.800	12.800	3,166,680
2025-06-13	12.970	13.090	12.840	12.880	12.880	3,995,140
2025-06-12	12.830	13.050	12.760	13.000	13.000	4,666,572
2025-06-11	12.760	12.890	12.730	12.830	12.830	2,800,088
2025-06-10	12.930	12.930	12.660	12.740	12.740	3,681,820
2025-06-09	12.860	13.000	12.830	12.910	12.910	3,726,980
2025-06-06	13.090	13.230	12.890	12.900	12.900	5,657,978
2025-06-05	12.840	13.020	12.760	13.010	13.010	3,149,299
2025-06-04	12.710	12.860	12.690	12.830	12.830	2,396,560
2025-06-03	12.800	12.810	12.670	12.710	12.710	3,381,710
2025-05-30	12.960	13.000	12.820	12.830	12.830	2,828,380
2025-05-29	12.810	13.020	12.800	13.020	13.020	3,395,665
2025-05-28	12.810	12.890	12.750	12.800	12.800	2,039,997
2025-05-27	12.890	12.920	12.750	12.850	12.850	2,191,980
2025-05-26	12.790	12.940	12.780	12.870	12.870	1,920,266
2025-05-23	12.950	13.050	12.800	12.800	12.800	3,100,989
2025-05-22	13.310	13.400	13.210	13.270	13.270	2,837,580
2025-05-21	13.430	13.430	13.270	13.360	13.360	2,495,620
2025-05-20	13.350	13.470	13.280	13.430	13.430	2,897,826
2025-05-19	13.380	13.570	13.170	13.360	13.360	3,524,592
2025-05-16	13.280	13.400	13.250	13.310	13.310	2,511,689
2025-05-15	13.570	13.580	13.270	13.280	13.280	3,137,834
2025-05-14	13.550	13.620	13.480	13.530	13.530	3,044,459
2025-05-13	13.770	13.790	13.510	13.550	13.550	4,070,520
2025-05-12	13.430	13.650	13.400	13.590	13.590	4,445,700
2025-05-09	13.430	13.430	13.250	13.330	13.330	2,903,690
2025-05-08	13.290	13.490	13.250	13.450	13.450	3,539,092
2025-05-07	13.520	13.680	13.290	13.340	13.340	5,712,038
2025-05-06	13.330	13.500	13.300	13.450	13.450	4,767,201
2025-04-30	13.140	13.350	13.130	13.260	13.260	3,654,604
2025-04-29	12.990	13.180	12.960	13.140	13.140	3,043,613
2025-04-28	13.000	13.050	12.880	13.000	13.000	3,032,554
2025-04-25	13.090	13.130	13.000	13.070	13.070	3,155,604
2025-04-24	13.210	13.270	13.010	13.050	13.050	3,675,392

← NewerPage 6 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.