Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.510	15.930	14.310	15.930	15.832	4,497,667
2024-01-23	14.560	14.560	14.140	14.480	14.391	1,803,600
2024-01-22	15.400	15.580	14.520	14.610	14.520	2,116,400
2024-01-19	15.940	16.000	15.600	15.610	15.514	1,364,550
2024-01-18	15.800	16.210	15.400	15.860	15.762	3,170,846
2024-01-17	16.240	16.600	16.080	16.160	16.061	2,817,900
2024-01-16	16.270	16.450	15.900	16.140	16.041	1,380,675
2024-01-15	16.450	16.490	16.180	16.310	16.210	1,090,000
2024-01-12	16.330	16.650	16.310	16.400	16.299	1,760,700
2024-01-11	16.230	16.430	16.140	16.390	16.289	1,273,367
2024-01-10	16.350	16.490	16.190	16.210	16.110	1,362,267
2024-01-09	16.530	16.600	16.300	16.420	16.319	1,408,800
2024-01-08	16.600	16.790	16.380	16.380	16.279	1,589,900
2024-01-05	16.880	17.160	16.600	16.710	16.607	2,051,500
2024-01-04	16.960	17.280	16.910	17.050	16.945	2,102,067
2024-01-03	16.770	17.010	16.700	16.990	16.885	2,780,940
2024-01-02	16.130	16.970	16.130	16.770	16.667	4,206,374
2023-12-29	16.240	16.270	16.080	16.180	16.080	2,653,067
2023-12-28	15.860	16.190	15.620	16.060	15.961	2,663,800
2023-12-27	15.810	15.990	15.680	15.900	15.802	2,085,800
2023-12-26	16.220	16.290	15.810	15.910	15.812	3,517,400
2023-12-25	16.940	16.940	16.040	16.230	16.130	5,419,500
2023-12-22	17.550	17.600	16.680	16.930	16.826	7,319,700
2023-12-21	17.500	18.120	17.180	17.770	17.661	11,919,074
2023-12-20	17.000	18.900	16.880	18.140	18.028	14,841,296
2023-12-19	18.000	18.090	16.960	17.180	17.074	7,888,902
2023-12-18	18.380	18.460	17.650	18.000	17.889	9,211,673
2023-12-15	19.730	19.920	18.240	18.510	18.396	15,270,825
2023-12-14	17.480	19.240	17.360	19.240	19.122	10,621,477
2023-12-13	17.650	17.960	17.460	17.490	17.382	5,488,938
2023-12-12	16.880	18.630	16.720	17.650	17.541	7,946,150
2023-12-11	16.600	17.090	16.570	16.940	16.836	3,161,813
2023-12-08	17.580	17.650	16.550	16.720	16.617	4,210,875
2023-12-07	17.620	18.200	17.380	17.590	17.482	6,040,085
2023-12-06	17.560	18.280	17.460	17.810	17.700	6,812,699
2023-12-05	17.330	18.570	17.000	17.620	17.512	6,226,200
2023-12-04	17.130	17.860	16.620	17.350	17.243	5,355,275
2023-12-01	16.540	16.720	16.420	16.620	16.518	1,777,900
2023-11-30	16.820	16.900	16.420	16.540	16.438	2,411,300
2023-11-29	17.050	17.090	16.750	16.820	16.717	987,300
2023-11-28	17.170	17.170	16.860	17.060	16.955	1,602,736
2023-11-27	17.000	17.160	16.970	17.040	16.935	1,851,700
2023-11-24	17.060	17.170	16.990	17.050	16.945	925,100
2023-11-23	17.020	17.070	16.840	17.050	16.945	818,900
2023-11-22	17.000	17.180	16.840	17.020	16.915	871,100
2023-11-21	17.090	17.230	17.020	17.100	16.995	1,027,500
2023-11-20	17.020	17.100	16.900	17.080	16.975	986,602
2023-11-17	16.900	16.970	16.860	16.940	16.836	994,799
2023-11-16	16.970	17.040	16.860	16.900	16.796	865,951
2023-11-15	17.000	17.000	16.860	16.980	16.876	954,600
2023-11-14	16.890	16.980	16.820	16.890	16.786	1,149,000
2023-11-13	16.880	16.880	16.580	16.840	16.736	2,910,000
2023-11-10	16.400	16.870	16.300	16.870	16.766	1,751,900
2023-11-09	16.250	16.480	16.180	16.390	16.289	1,786,700
2023-11-08	16.190	16.310	16.090	16.250	16.150	1,601,901
2023-11-07	15.900	16.240	15.760	16.200	16.100	2,374,550
2023-11-06	16.150	16.280	15.660	15.840	15.743	3,477,850
2023-11-03	16.180	16.430	16.080	16.160	16.061	1,951,701
2023-11-02	16.340	16.450	16.160	16.190	16.090	941,700
2023-11-01	16.260	16.440	16.140	16.340	16.239	881,302

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0120 CNY
2026-06-23	0.0110 CNY
2025-09-12	0.0150 CNY
2025-06-20	0.0500 CNY
2024-06-20	0.0180 CNY
2023-06-21	0.0480 CNY
2022-06-23	0.0460 CNY
2021-05-31	0.0460 CNY
2020-06-29	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.