Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.360	16.440	16.180	16.310	16.210	873,083
2023-07-28	16.270	16.370	16.180	16.340	16.239	635,900
2023-07-27	16.450	16.540	16.270	16.330	16.230	785,500
2023-07-26	16.380	16.600	16.300	16.460	16.359	1,282,100
2023-07-25	17.000	17.000	16.070	16.380	16.279	1,787,900
2023-07-24	16.100	16.250	16.000	16.070	15.971	594,358
2023-07-21	16.120	16.210	15.980	16.100	16.001	572,481
2023-07-20	16.390	16.450	16.080	16.130	16.031	589,258
2023-07-19	16.560	16.560	16.300	16.400	16.299	541,100
2023-07-18	16.340	16.500	16.220	16.420	16.319	525,600
2023-07-17	16.340	16.350	15.830	16.340	16.239	1,156,300
2023-07-14	16.400	16.440	16.170	16.330	16.230	675,300
2023-07-13	16.290	16.500	16.130	16.380	16.279	1,416,300
2023-07-12	16.350	16.350	16.110	16.210	16.110	780,100
2023-07-11	16.230	16.300	16.040	16.280	16.180	650,600
2023-07-10	16.350	16.430	16.060	16.160	16.061	611,800
2023-07-07	16.250	16.440	16.080	16.350	16.249	1,055,700
2023-07-06	16.260	16.340	16.100	16.250	16.150	660,303
2023-07-05	16.280	16.370	16.150	16.210	16.110	590,900
2023-07-04	16.350	16.350	16.090	16.280	16.180	939,703
2023-07-03	16.200	16.380	16.130	16.280	16.180	951,800
2023-06-30	15.970	16.260	15.970	16.200	16.100	902,685
2023-06-29	15.670	16.000	15.580	15.970	15.872	911,403
2023-06-28	15.740	15.750	15.430	15.690	15.593	890,603
2023-06-27	15.300	15.750	15.110	15.750	15.653	993,600
2023-06-26	15.490	15.590	15.280	15.300	15.206	778,600
2023-06-21	15.500	15.680	15.420	15.500	15.405	716,400
2023-06-20	15.810	15.810	15.560	15.610	15.466	1,010,300
2023-06-19	15.610	15.950	15.550	15.810	15.664	1,882,100
2023-06-16	15.390	16.430	15.340	15.810	15.664	3,511,700
2023-06-15	15.200	15.320	15.010	15.220	15.080	789,000
2023-06-14	15.150	15.240	15.070	15.200	15.060	546,310
2023-06-13	15.170	15.200	15.010	15.150	15.010	670,300
2023-06-12	15.080	15.180	14.780	15.150	15.010	726,200
2023-06-09	15.170	15.310	15.030	15.110	14.971	547,700
2023-06-08	14.900	15.360	14.860	15.170	15.030	843,112
2023-06-07	15.160	15.160	14.940	14.960	14.822	605,900
2023-06-06	15.440	15.480	15.000	15.080	14.941	644,200
2023-06-05	15.440	15.650	15.260	15.380	15.238	751,200
2023-06-02	15.180	15.530	15.180	15.470	15.328	896,100
2023-06-01	15.170	15.260	15.020	15.140	15.001	619,500
2023-05-31	15.260	15.430	15.150	15.170	15.030	599,300
2023-05-30	15.310	15.420	15.180	15.340	15.199	621,501
2023-05-29	15.550	15.740	15.300	15.340	15.199	939,600
2023-05-26	15.640	15.670	15.300	15.470	15.328	677,600
2023-05-25	15.800	15.800	15.350	15.610	15.466	1,264,900
2023-05-24	15.910	15.910	15.620	15.720	15.575	812,600
2023-05-23	16.090	16.100	15.910	15.930	15.783	698,539
2023-05-22	16.240	16.240	15.910	16.080	15.932	510,700
2023-05-19	16.040	16.240	15.850	16.110	15.962	576,400
2023-05-18	16.270	16.440	16.050	16.150	16.001	740,001
2023-05-17	15.850	16.240	15.790	16.160	16.011	809,915
2023-05-16	16.010	16.040	15.800	15.870	15.724	710,800
2023-05-15	15.850	16.180	15.770	15.970	15.823	1,076,100
2023-05-12	16.240	16.390	15.980	16.020	15.872	938,800
2023-05-11	16.260	16.350	16.020	16.310	16.160	787,400
2023-05-10	16.120	16.280	16.050	16.170	16.021	960,000
2023-05-09	16.280	16.450	16.120	16.120	15.972	1,096,600
2023-05-08	16.150	16.420	16.150	16.280	16.130	1,151,400
2023-05-05	16.310	16.310	16.030	16.280	16.130	980,300

← NewerPage 14 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.