BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.540	13.950	13.500	13.900	13.900	9,696,212
2024-10-24	13.760	14.060	13.530	13.570	13.570	11,194,069
2024-10-23	13.400	13.750	13.400	13.570	13.570	7,189,741
2024-10-22	13.580	13.610	13.180	13.540	13.540	7,826,508
2024-10-21	13.610	13.860	13.360	13.460	13.460	10,853,572
2024-10-18	12.780	13.700	12.700	13.320	13.320	10,276,496
2024-10-17	12.900	13.070	12.730	12.770	12.770	6,180,056
2024-10-16	12.730	13.030	12.580	12.800	12.800	5,628,436
2024-10-15	13.390	13.450	12.910	12.910	12.910	7,574,194
2024-10-14	13.190	13.450	12.800	13.390	13.390	9,383,396
2024-10-11	13.770	13.770	13.000	13.190	13.190	8,515,670
2024-10-10	14.000	14.480	13.680	13.780	13.780	10,578,856
2024-10-09	15.000	15.140	13.800	14.070	14.070	16,804,468
2024-10-08	15.070	15.070	14.180	15.070	15.070	16,659,598
2024-09-30	13.150	13.700	12.820	13.700	13.700	14,206,602
2024-09-27	12.080	12.520	11.900	12.450	12.450	7,683,510
2024-09-26	11.320	11.950	11.300	11.950	11.950	7,792,398
2024-09-25	11.400	11.690	11.330	11.330	11.330	7,088,578
2024-09-24	10.950	11.360	10.850	11.360	11.360	7,064,013
2024-09-23	10.890	11.110	10.770	10.880	10.880	4,435,547
2024-09-20	10.910	11.030	10.770	10.840	10.840	4,875,324
2024-09-19	10.910	11.070	10.690	10.910	10.910	4,955,990
2024-09-18	10.680	10.840	10.580	10.810	10.810	2,849,983
2024-09-13	10.790	10.870	10.670	10.680	10.680	2,338,960
2024-09-12	10.910	11.100	10.820	10.830	10.830	2,867,240
2024-09-11	10.870	11.000	10.750	10.860	10.860	2,912,700
2024-09-10	10.890	10.980	10.660	10.970	10.970	3,252,244
2024-09-09	10.910	11.000	10.730	10.800	10.800	3,114,640
2024-09-06	11.280	11.330	10.880	10.900	10.900	4,390,819
2024-09-05	11.130	11.330	11.130	11.230	11.230	3,270,480
2024-09-04	11.180	11.290	11.060	11.120	11.120	3,519,620
2024-09-03	11.130	11.340	10.990	11.230	11.230	5,425,299
2024-09-02	11.270	11.270	10.950	11.000	11.000	6,699,258
2024-08-30	11.320	11.520	11.160	11.270	11.270	6,180,407
2024-08-29	10.960	11.280	10.940	11.230	11.230	3,721,344
2024-08-28	10.960	11.160	10.940	11.010	11.010	3,647,663
2024-08-27	11.280	11.280	10.920	11.040	11.040	5,398,245
2024-08-26	11.360	11.530	11.260	11.290	11.290	3,337,451
2024-08-23	11.350	11.520	11.340	11.430	11.430	2,253,053
2024-08-22	11.590	11.700	11.380	11.430	11.430	2,557,306
2024-08-21	11.520	11.650	11.410	11.550	11.550	2,936,749
2024-08-20	11.890	11.890	11.480	11.570	11.570	3,161,960
2024-08-19	11.700	11.920	11.580	11.760	11.760	4,214,280
2024-08-16	11.700	11.860	11.510	11.630	11.630	5,456,540
2024-08-15	11.700	11.910	11.620	11.630	11.630	4,505,265
2024-08-14	11.950	12.030	11.710	11.760	11.760	3,109,640
2024-08-13	12.090	12.100	11.760	11.970	11.970	4,243,370
2024-08-12	11.790	12.020	11.700	11.920	11.920	3,686,220
2024-08-09	12.050	12.180	11.830	11.850	11.850	4,157,025
2024-08-08	11.840	12.070	11.600	12.020	12.020	4,627,793
2024-08-07	12.050	12.130	11.880	11.920	11.920	4,112,730
2024-08-06	12.230	12.230	11.840	12.000	12.000	4,179,194
2024-08-05	12.380	12.470	11.820	11.830	11.830	5,946,043
2024-08-02	12.770	12.790	12.280	12.330	12.330	5,773,365
2024-08-01	12.920	13.100	12.790	12.850	12.850	4,844,838
2024-07-31	12.280	12.950	12.260	12.880	12.880	5,930,133
2024-07-30	12.300	12.420	12.130	12.300	12.300	3,362,560
2024-07-29	12.670	12.720	12.270	12.370	12.370	3,792,197
2024-07-26	12.170	12.660	12.170	12.590	12.590	4,661,227
2024-07-25	12.450	12.450	12.100	12.180	12.180	5,190,989

← NewerPage 9 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.