Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16.250	16.450	16.120	16.310	16.160	1,183,900
2023-04-28	15.700	16.290	15.650	16.250	16.100	1,049,700
2023-04-27	15.370	15.770	15.250	15.680	15.536	1,026,100
2023-04-26	15.350	15.570	14.890	15.530	15.387	938,500
2023-04-25	15.320	15.440	14.890	15.170	15.030	1,261,732
2023-04-24	15.660	15.660	15.150	15.300	15.159	1,282,032
2023-04-21	16.140	16.140	15.500	15.550	15.407	1,678,400
2023-04-20	16.230	16.380	16.100	16.190	16.041	1,134,400
2023-04-19	16.490	16.490	16.170	16.260	16.110	1,056,200
2023-04-18	16.690	16.760	16.400	16.490	16.338	1,482,832
2023-04-17	16.500	16.880	16.380	16.680	16.526	1,587,800
2023-04-14	16.290	16.590	16.250	16.550	16.398	1,115,700
2023-04-13	16.150	16.460	16.100	16.330	16.180	1,212,301
2023-04-12	16.020	16.270	15.830	16.160	16.011	1,251,200
2023-04-11	15.960	16.030	15.700	15.910	15.763	1,443,700
2023-04-10	16.310	16.320	15.980	16.070	15.922	1,782,900
2023-04-07	16.200	16.450	16.170	16.440	16.289	1,144,700
2023-04-06	16.310	16.370	16.100	16.190	16.041	1,064,000
2023-04-04	16.880	16.890	16.330	16.420	16.269	1,727,666
2023-04-03	16.480	16.790	16.470	16.790	16.635	1,861,345
2023-03-31	16.680	16.840	16.310	16.500	16.348	2,318,210
2023-03-30	16.760	17.200	16.650	16.680	16.526	3,295,936
2023-03-29	17.500	18.250	16.970	17.010	16.853	4,256,481
2023-03-28	17.470	18.500	17.430	17.500	17.339	4,468,348
2023-03-27	17.330	17.330	16.930	17.210	17.052	1,485,300
2023-03-24	17.360	17.590	17.310	17.330	17.170	1,433,400
2023-03-23	17.570	17.640	17.290	17.360	17.200	1,224,300
2023-03-22	17.840	17.980	17.520	17.640	17.478	1,407,000
2023-03-21	17.600	17.840	17.200	17.840	17.676	1,625,397
2023-03-20	17.930	18.300	17.410	17.610	17.448	2,207,997
2023-03-17	17.340	17.990	17.290	17.820	17.656	1,747,600
2023-03-16	17.840	17.970	17.290	17.330	17.170	1,524,600
2023-03-15	17.490	18.000	17.330	17.850	17.686	1,693,600
2023-03-14	18.250	18.480	17.380	17.510	17.349	1,987,300
2023-03-13	18.000	18.730	17.950	18.210	18.042	1,966,901
2023-03-10	18.560	18.760	17.910	17.940	17.775	2,793,600
2023-03-09	18.970	19.400	18.610	18.790	18.617	4,027,800
2023-03-08	18.900	18.940	17.980	18.930	18.756	5,238,719
2023-03-07	19.020	20.680	18.910	19.380	19.202	7,123,319
2023-03-06	18.960	19.180	18.760	19.050	18.875	2,018,487
2023-03-03	18.650	19.040	18.550	19.000	18.825	2,022,200
2023-03-02	18.800	18.900	18.600	18.680	18.508	819,000
2023-03-01	18.440	18.870	18.430	18.760	18.587	1,594,700
2023-02-28	18.380	18.800	18.300	18.500	18.330	1,095,300
2023-02-27	18.260	19.000	18.100	18.380	18.211	1,775,800
2023-02-24	18.300	18.380	17.980	18.260	18.092	858,800
2023-02-23	18.360	18.540	18.100	18.200	18.032	822,200
2023-02-22	18.700	18.700	18.320	18.430	18.260	786,500
2023-02-21	18.580	18.770	18.400	18.570	18.399	731,100
2023-02-20	18.290	18.600	18.230	18.580	18.409	919,500
2023-02-17	18.300	18.620	18.200	18.350	18.181	826,200
2023-02-16	18.810	18.900	18.230	18.300	18.131	1,402,616
2023-02-15	18.930	18.960	18.610	18.810	18.637	930,500
2023-02-14	18.700	18.980	18.650	18.930	18.756	1,082,416
2023-02-13	18.900	18.900	18.520	18.700	18.528	1,210,100
2023-02-10	18.750	18.950	18.600	18.710	18.538	969,200
2023-02-09	18.750	18.850	18.550	18.650	18.478	1,532,200
2023-02-08	19.010	19.180	18.760	18.860	18.686	1,360,000
2023-02-07	18.670	19.040	18.550	18.940	18.766	1,297,600
2023-02-06	18.630	19.250	18.350	18.710	18.538	3,348,400

← NewerPage 15 of 21 · 1,218 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.