BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.010	13.250	13.010	13.220	13.220	5,011,087
2025-04-22	12.980	13.170	12.900	13.000	13.000	4,995,504
2025-04-21	12.610	12.830	12.510	12.820	12.820	3,170,700
2025-04-18	12.650	12.680	12.510	12.600	12.600	2,708,460
2025-04-17	12.570	12.740	12.520	12.630	12.630	2,756,346
2025-04-16	12.800	12.800	12.450	12.640	12.640	4,221,260
2025-04-15	12.790	12.840	12.610	12.800	12.800	3,962,611
2025-04-14	12.930	12.980	12.730	12.790	12.790	5,889,027
2025-04-11	12.360	12.840	12.310	12.750	12.750	7,864,329
2025-04-10	12.550	12.800	12.470	12.490	12.490	7,443,860
2025-04-09	11.910	12.430	11.370	12.320	12.320	8,289,916
2025-04-08	12.370	12.550	11.770	12.050	12.050	11,641,519
2025-04-07	12.830	13.130	12.390	12.390	12.390	9,342,064
2025-04-03	13.830	13.990	13.720	13.770	13.770	5,474,252
2025-04-02	13.850	14.200	13.810	13.960	13.960	4,888,568
2025-04-01	13.940	14.020	13.830	13.850	13.850	4,019,331
2025-03-31	13.890	14.010	13.690	13.930	13.930	6,266,598
2025-03-28	14.110	14.180	13.920	14.000	14.000	4,163,007
2025-03-27	14.030	14.190	13.820	14.110	14.110	5,364,660
2025-03-26	13.850	14.220	13.850	14.060	14.060	5,898,965
2025-03-25	14.000	14.170	13.820	13.960	13.960	7,231,712
2025-03-24	14.250	14.430	13.760	14.100	14.100	12,052,670
2025-03-21	15.000	15.320	14.340	14.400	14.400	17,463,198
2025-03-20	14.900	15.380	14.750	15.000	15.000	12,211,948
2025-03-19	15.080	15.080	14.760	14.890	14.890	8,928,750
2025-03-18	14.530	15.150	14.530	15.050	15.050	14,621,209
2025-03-17	14.470	14.550	14.330	14.450	14.450	8,112,397
2025-03-14	14.350	14.500	14.220	14.400	14.400	8,051,694
2025-03-13	14.670	14.700	14.220	14.320	14.320	8,168,089
2025-03-12	14.770	14.790	14.610	14.670	14.670	5,985,944
2025-03-11	14.450	14.840	14.410	14.660	14.660	5,968,160
2025-03-10	14.610	14.790	14.580	14.660	14.660	5,918,325
2025-03-07	14.760	14.850	14.560	14.660	14.660	7,803,682
2025-03-06	14.650	14.990	14.610	14.850	14.850	10,360,000
2025-03-05	14.560	14.620	14.350	14.480	14.480	4,034,465
2025-03-04	14.270	14.590	14.200	14.520	14.520	5,195,417
2025-03-03	14.340	14.540	14.160	14.310	14.310	5,317,250
2025-02-28	14.760	14.900	14.200	14.260	14.260	8,648,070
2025-02-27	15.100	15.210	14.660	14.970	14.970	6,819,000
2025-02-26	14.760	15.230	14.610	15.100	15.100	7,815,353
2025-02-25	14.800	14.990	14.710	14.760	14.760	5,628,100
2025-02-24	15.300	15.360	14.850	14.980	14.980	10,241,099
2025-02-21	15.060	15.270	14.900	15.230	15.230	10,599,789
2025-02-20	14.750	15.090	14.720	14.900	14.900	8,185,775
2025-02-19	14.500	14.850	14.420	14.790	14.790	8,395,540
2025-02-18	14.580	14.920	14.000	14.500	14.500	8,367,567
2025-02-17	14.700	14.920	14.460	14.580	14.580	8,090,308
2025-02-14	14.700	14.850	14.620	14.780	14.780	5,828,552
2025-02-13	15.370	15.440	14.740	14.740	14.740	9,878,402
2025-02-12	15.170	15.380	15.140	15.370	15.370	5,755,389
2025-02-11	15.500	15.550	15.100	15.240	15.240	8,027,141
2025-02-10	15.560	15.600	15.360	15.500	15.500	7,593,154
2025-02-07	15.540	15.740	15.380	15.550	15.550	9,337,943
2025-02-06	15.220	15.520	15.130	15.500	15.500	7,379,734
2025-02-05	15.310	15.400	15.100	15.290	15.290	7,251,912
2025-01-27	15.660	15.680	15.160	15.200	15.200	6,036,856
2025-01-24	15.300	15.700	14.960	15.520	15.520	12,467,262
2025-01-23	15.840	16.040	15.660	15.840	15.840	8,608,916
2025-01-22	15.590	15.850	15.450	15.680	15.680	7,709,107
2025-01-21	15.500	15.530	15.280	15.450	15.450	4,080,663

← NewerPage 7 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.