BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.490	15.650	15.360	15.410	15.410	5,499,540
2025-01-17	15.030	15.400	14.930	15.290	15.290	4,813,592
2025-01-16	15.300	15.440	14.970	15.060	15.060	4,872,816
2025-01-15	15.240	15.350	15.070	15.120	15.120	4,793,126
2025-01-14	14.460	15.270	14.370	15.220	15.220	6,850,783
2025-01-13	14.250	14.680	14.110	14.500	14.500	4,895,059
2025-01-10	14.590	14.950	14.410	14.410	14.410	5,185,680
2025-01-09	14.380	15.060	14.260	14.580	14.580	7,274,988
2025-01-08	14.510	14.700	13.960	14.390	14.390	5,484,071
2025-01-07	14.460	14.660	14.350	14.640	14.640	5,744,404
2025-01-06	14.570	14.730	14.230	14.400	14.400	5,787,780
2025-01-03	15.090	15.180	14.450	14.560	14.560	7,183,700
2025-01-02	15.250	15.620	14.880	15.090	15.090	11,114,438
2024-12-31	15.830	15.850	15.220	15.250	15.250	9,127,724
2024-12-30	16.150	16.300	15.720	15.790	15.790	9,035,411
2024-12-27	15.900	16.280	15.700	16.060	16.060	10,755,918
2024-12-26	15.870	16.080	15.830	15.860	15.860	7,752,080
2024-12-25	16.090	16.090	15.610	15.890	15.890	6,627,444
2024-12-24	15.920	16.200	15.860	16.090	16.090	7,624,644
2024-12-23	16.180	16.270	15.850	15.910	15.910	10,043,800
2024-12-20	15.850	16.260	15.720	16.230	16.230	12,414,437
2024-12-19	15.590	16.000	15.450	15.920	15.920	11,913,430
2024-12-18	15.600	15.980	15.430	15.720	15.720	10,429,641
2024-12-17	15.600	15.940	15.360	15.410	15.410	8,084,866
2024-12-16	16.170	16.250	15.770	15.910	15.910	10,009,890
2024-12-13	16.300	16.650	16.120	16.260	16.260	14,270,998
2024-12-12	16.590	16.850	16.200	16.400	16.400	17,407,887
2024-12-11	16.200	16.820	16.100	16.430	16.430	25,139,393
2024-12-10	16.000	16.010	15.650	15.700	15.700	14,332,770
2024-12-09	15.600	15.690	15.250	15.430	15.430	10,107,862
2024-12-06	15.610	15.680	15.290	15.560	15.560	11,590,450
2024-12-05	15.500	15.760	15.380	15.640	15.640	10,862,598
2024-12-04	15.680	15.890	15.480	15.600	15.600	13,393,267
2024-12-03	16.430	16.520	15.630	15.760	15.760	21,777,104
2024-12-02	16.050	16.460	15.840	16.330	16.330	26,660,900
2024-11-29	15.620	16.060	15.460	15.930	15.930	22,093,528
2024-11-28	15.500	15.990	15.340	15.700	15.700	26,628,956
2024-11-27	15.120	15.530	14.660	15.510	15.510	30,076,265
2024-11-26	14.990	16.230	14.960	15.590	15.590	39,116,181
2024-11-25	15.000	15.190	14.430	14.750	14.750	19,217,560
2024-11-22	16.540	16.600	15.110	15.110	15.110	29,145,857
2024-11-21	16.820	17.240	16.360	16.400	16.400	47,200,283
2024-11-20	15.340	16.060	15.070	16.060	16.060	15,283,613
2024-11-19	13.890	14.660	13.890	14.600	14.600	11,002,744
2024-11-18	14.130	14.270	13.740	13.830	13.830	8,065,214
2024-11-15	14.300	14.500	14.030	14.060	14.060	6,278,687
2024-11-14	14.800	14.930	14.320	14.360	14.360	6,172,148
2024-11-13	14.870	15.040	14.690	14.930	14.930	8,034,462
2024-11-12	15.260	15.550	14.900	15.040	15.040	10,818,824
2024-11-11	14.830	15.260	14.750	15.260	15.260	10,260,600
2024-11-08	15.020	15.270	14.830	14.900	14.900	9,780,487
2024-11-07	14.510	14.990	14.500	14.920	14.920	7,994,820
2024-11-06	14.970	15.050	14.600	14.700	14.700	8,708,931
2024-11-05	14.760	15.150	14.760	14.970	14.970	10,667,912
2024-11-04	14.200	14.730	14.160	14.700	14.700	8,426,099
2024-11-01	14.760	14.820	14.160	14.200	14.200	10,421,315
2024-10-31	14.520	14.960	14.400	14.880	14.880	11,043,692
2024-10-30	14.600	14.750	14.330	14.550	14.550	12,010,404
2024-10-29	14.490	15.290	14.490	14.800	14.800	16,945,141
2024-10-28	13.910	14.800	13.910	14.600	14.600	13,348,916

← NewerPage 8 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.