BeiJing DaHao Technology Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.210	13.640	13.160	13.600	13.600	9,453,893
2026-10-16	13.420	13.470	13.080	13.220	13.220	7,037,150
2026-10-15	13.250	13.500	13.070	13.200	13.200	9,003,880
2026-10-14	13.480	13.770	13.360	13.570	13.570	8,535,278
2026-10-13	13.340	13.620	13.000	13.530	13.530	12,165,204
2026-10-12	12.900	13.850	12.850	13.640	13.640	19,747,705
2026-10-09	12.710	12.960	12.530	12.910	12.910	5,393,664
2026-10-08	12.910	13.030	12.620	12.710	12.710	4,947,195
2026-09-30	13.000	13.110	12.900	12.930	12.930	3,206,092
2026-09-29	12.810	13.030	12.810	12.950	12.950	3,466,337
2026-09-28	13.300	13.310	12.670	12.830	12.830	7,251,530
2026-09-24	13.430	13.490	13.250	13.270	13.270	3,612,100
2026-09-23	13.460	13.530	13.370	13.460	13.460	4,474,088
2026-09-22	13.610	13.650	13.400	13.460	13.460	6,451,420
2026-09-21	13.560	13.630	13.410	13.490	13.490	6,967,696
2026-09-18	13.440	13.580	13.380	13.570	13.570	7,116,187
2026-09-17	13.280	13.440	13.230	13.360	13.360	4,096,256
2026-09-16	13.330	13.400	13.090	13.340	13.340	5,029,885
2026-09-15	13.390	13.630	13.240	13.270	13.270	5,804,265
2026-09-14	13.050	13.430	13.000	13.360	13.360	6,686,100
2026-09-11	13.080	13.110	12.850	13.010	13.010	5,048,200
2026-09-10	13.210	13.240	13.020	13.120	13.120	5,903,780
2026-09-09	13.450	13.470	13.250	13.270	13.270	4,956,391
2026-09-08	13.540	13.580	13.410	13.450	13.450	4,562,540
2026-09-07	13.450	13.720	13.430	13.530	13.530	7,085,428
2026-09-04	13.670	13.830	13.370	13.430	13.430	7,572,639
2026-09-03	13.500	13.640	13.420	13.500	13.500	5,049,470
2026-09-02	13.610	13.650	13.300	13.450	13.450	8,333,082
2026-09-01	13.760	13.950	13.690	13.780	13.780	8,481,035
2026-08-31	13.600	13.800	13.560	13.780	13.780	6,949,563
2026-08-28	13.800	13.930	13.710	13.730	13.730	6,877,500
2026-08-27	13.710	13.860	13.570	13.840	13.840	8,582,160
2026-08-26	13.700	13.880	13.630	13.720	13.720	6,424,343
2026-08-25	13.600	13.780	13.450	13.720	13.720	7,496,906
2026-08-24	13.780	13.850	13.330	13.500	13.500	9,983,728
2026-08-21	13.880	13.880	13.710	13.810	13.810	8,481,347
2026-08-20	13.860	14.160	13.820	13.900	13.900	11,148,680
2026-08-19	14.360	14.360	13.800	13.800	13.800	18,973,237
2026-08-18	14.990	15.090	14.200	14.500	14.500	28,607,310
2026-08-17	14.860	15.210	14.570	15.000	15.000	44,625,677
2026-08-14	14.700	15.180	14.700	15.180	15.180	20,877,436
2026-08-13	13.810	14.180	13.650	13.800	13.800	12,693,900
2026-08-12	13.520	13.990	13.410	13.790	13.790	10,005,835
2026-08-11	13.530	13.690	13.410	13.530	13.530	5,772,090
2026-08-10	13.420	13.620	13.290	13.540	13.540	6,499,896
2026-08-07	13.520	13.580	13.250	13.420	13.420	8,663,161
2026-08-06	13.630	13.800	13.390	13.520	13.520	7,001,605
2026-08-05	13.700	13.850	13.610	13.690	13.690	6,832,920
2026-08-04	13.750	13.780	13.560	13.700	13.700	6,822,084
2026-08-03	13.670	13.750	13.410	13.680	13.680	7,475,997
2026-07-31	13.500	13.650	13.360	13.500	13.500	9,154,425
2026-07-30	13.360	13.570	13.180	13.330	13.330	8,940,772
2026-07-29	12.790	13.320	12.700	13.280	13.280	11,558,165
2026-07-28	12.460	12.820	12.370	12.790	12.790	8,632,800
2026-07-27	12.310	12.600	12.310	12.560	12.560	8,170,780
2026-07-24	12.490	12.500	12.230	12.350	12.350	5,355,744
2026-07-23	12.300	12.600	12.220	12.570	12.570	8,220,148
2026-07-22	12.490	12.540	12.280	12.310	12.310	7,271,212
2026-07-21	12.290	12.600	12.240	12.580	12.580	9,372,267
2026-07-20	12.400	12.590	12.060	12.330	12.330	9,129,979

Page 1 of 3 · 121 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.