Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	18.400	18.700	18.310	18.560	18.389	1,099,500
2023-02-02	18.380	18.630	18.280	18.500	18.330	1,378,517
2023-02-01	18.000	18.500	17.830	18.310	18.141	1,780,200
2023-01-31	17.650	17.930	17.480	17.870	17.705	1,264,500
2023-01-30	17.900	17.950	17.540	17.640	17.478	1,591,835
2023-01-20	17.060	17.800	17.000	17.670	17.507	1,935,900
2023-01-19	16.710	17.240	16.690	17.060	16.903	1,396,700
2023-01-18	16.750	16.840	16.610	16.800	16.645	669,701
2023-01-17	17.000	17.040	16.580	16.670	16.516	861,900
2023-01-16	16.760	16.990	16.700	16.950	16.794	1,119,200
2023-01-13	16.850	17.030	16.700	16.770	16.616	630,200
2023-01-12	16.920	17.100	16.740	16.840	16.685	1,239,200
2023-01-11	17.000	17.150	16.850	16.950	16.794	847,191
2023-01-10	17.160	17.290	16.800	17.000	16.843	1,198,572
2023-01-09	17.220	17.280	17.100	17.220	17.061	995,900
2023-01-06	17.240	17.350	17.050	17.090	16.933	887,300
2023-01-05	17.050	17.200	16.830	17.190	17.032	1,478,900
2023-01-04	17.240	17.290	16.900	17.050	16.893	1,950,018
2023-01-03	17.400	17.420	17.010	17.240	17.081	2,313,719
2022-12-30	17.050	17.690	16.800	17.420	17.260	2,409,400
2022-12-29	17.030	17.370	16.920	16.970	16.814	1,159,446
2022-12-28	17.300	17.350	17.000	17.050	16.893	1,145,000
2022-12-27	17.090	17.390	16.900	17.270	17.111	1,207,100
2022-12-26	16.790	17.310	16.510	17.100	16.943	2,270,100
2022-12-23	16.670	17.090	16.500	16.660	16.507	1,366,500
2022-12-22	17.600	17.680	16.620	16.640	16.487	1,951,700
2022-12-21	17.650	17.690	17.280	17.480	17.319	1,165,200
2022-12-20	17.440	17.650	17.160	17.510	17.349	1,203,200
2022-12-19	17.930	17.940	17.300	17.440	17.279	1,467,300
2022-12-16	18.380	18.380	17.790	17.810	17.646	1,809,901
2022-12-15	18.720	18.850	18.250	18.350	18.181	1,381,100
2022-12-14	18.330	19.140	18.290	18.690	18.518	2,070,600
2022-12-13	18.500	18.520	18.200	18.350	18.181	1,294,340
2022-12-12	18.700	18.800	18.200	18.450	18.280	1,823,400
2022-12-09	19.000	19.200	18.600	18.710	18.538	1,866,346
2022-12-08	19.300	19.410	18.930	19.000	18.825	1,749,500
2022-12-07	19.250	19.510	18.690	19.410	19.231	2,710,100
2022-12-06	19.380	19.900	19.110	19.250	19.073	2,950,759
2022-12-05	19.780	19.800	19.100	19.660	19.479	3,435,051
2022-12-02	19.500	19.850	19.330	19.780	19.598	3,232,162
2022-12-01	19.300	19.680	19.110	19.550	19.370	3,164,000
2022-11-30	18.910	19.710	18.800	19.330	19.152	4,140,751
2022-11-29	19.300	19.360	18.870	18.910	18.736	3,385,565
2022-11-28	18.970	19.640	18.820	19.420	19.241	3,051,110
2022-11-25	19.740	20.100	19.360	19.450	19.271	4,885,810
2022-11-24	19.910	20.540	19.430	19.730	19.548	7,258,803
2022-11-23	20.680	21.200	19.580	19.620	19.439	12,839,898
2022-11-22	17.790	19.600	17.650	19.600	19.419	4,719,376
2022-11-21	17.650	17.940	17.220	17.820	17.656	1,349,600
2022-11-18	18.060	18.120	17.640	17.760	17.596	1,653,100
2022-11-17	18.440	18.440	17.820	18.060	17.894	2,098,227
2022-11-16	17.800	18.750	17.800	18.480	18.310	3,243,800
2022-11-15	17.500	17.800	17.500	17.800	17.636	1,487,500
2022-11-14	17.700	18.050	17.480	17.620	17.458	1,504,663
2022-11-11	17.940	18.000	17.630	17.720	17.557	1,609,800
2022-11-10	18.150	18.160	17.650	17.700	17.537	2,339,600
2022-11-09	17.500	18.280	17.450	18.140	17.973	2,640,137
2022-11-08	17.490	17.700	17.090	17.470	17.309	2,069,698
2022-11-07	17.000	17.500	16.910	17.440	17.279	2,375,880
2022-11-04	16.920	17.190	16.830	16.900	16.744	2,277,786

← NewerPage 16 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.