Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.410	17.110	16.160	16.880	16.725	2,951,100
2022-11-02	16.000	16.740	15.950	16.420	16.269	2,490,900
2022-11-01	15.440	16.180	15.430	16.140	15.991	2,759,500
2022-10-31	15.150	15.460	14.760	15.300	15.159	1,549,900
2022-10-28	16.050	16.050	15.080	15.180	15.040	2,998,200
2022-10-27	15.890	16.210	15.830	16.120	15.972	1,867,300
2022-10-26	15.780	16.090	15.710	15.770	15.625	1,720,100
2022-10-25	15.980	16.130	15.500	15.730	15.585	1,918,429
2022-10-24	15.770	16.500	15.770	15.900	15.754	2,127,000
2022-10-21	15.970	16.240	15.760	15.910	15.763	1,381,310
2022-10-20	16.180	16.180	15.680	15.990	15.843	1,575,384
2022-10-19	16.510	16.530	16.050	16.080	15.932	2,569,200
2022-10-18	16.360	17.150	16.180	16.650	16.497	3,919,709
2022-10-17	16.300	16.350	16.100	16.350	16.199	1,543,100
2022-10-14	15.990	16.360	15.900	16.290	16.140	2,208,600
2022-10-13	15.650	15.940	15.460	15.860	15.714	2,124,000
2022-10-12	15.720	15.870	15.250	15.810	15.664	2,052,500
2022-10-11	15.700	15.900	15.280	15.550	15.407	1,817,500
2022-10-10	16.210	16.570	15.550	15.700	15.555	2,574,882
2022-09-30	16.000	16.190	15.750	15.810	15.664	1,329,600
2022-09-29	16.300	16.460	15.920	16.000	15.853	1,855,496
2022-09-28	16.760	17.140	16.110	16.110	15.962	2,613,200
2022-09-27	16.710	16.970	16.350	16.700	16.546	1,765,375
2022-09-26	16.830	17.110	16.530	16.600	16.447	2,566,200
2022-09-23	17.340	17.410	16.650	16.920	16.764	2,801,500
2022-09-22	17.450	17.680	17.120	17.250	17.091	2,255,500
2022-09-21	17.450	17.650	17.100	17.520	17.359	2,501,400
2022-09-20	17.620	17.840	17.240	17.330	17.170	2,398,300
2022-09-19	17.050	17.850	16.750	17.500	17.339	3,680,248
2022-09-16	17.800	17.950	17.010	17.050	16.893	4,332,600
2022-09-15	18.920	19.400	17.600	17.850	17.686	5,961,181
2022-09-14	18.700	19.500	18.420	19.070	18.894	6,280,204
2022-09-13	18.650	19.400	18.490	18.690	18.518	5,828,831
2022-09-09	18.400	18.670	18.130	18.500	18.330	5,002,899
2022-09-08	19.750	19.770	18.010	18.370	18.201	9,980,100
2022-09-07	20.790	20.930	19.370	19.770	19.588	11,059,704
2022-09-06	20.560	21.200	19.610	21.100	20.906	10,018,744
2022-09-05	21.270	22.150	20.880	21.200	21.005	11,673,861
2022-09-02	21.030	22.210	20.300	21.750	21.550	14,117,301
2022-09-01	19.550	22.170	19.550	22.170	21.966	15,661,748
2022-08-31	20.570	22.210	19.710	20.150	19.964	14,386,487
2022-08-30	23.500	24.490	20.860	20.860	20.668	16,589,987
2022-08-29	23.100	23.180	20.110	23.180	22.967	13,592,690
2022-08-26	20.060	21.070	19.710	21.070	20.876	14,341,009
2022-08-25	17.370	19.150	16.910	19.150	18.974	7,071,688
2022-08-24	17.720	17.950	17.090	17.410	17.250	7,077,862
2022-08-23	16.660	17.290	16.660	17.280	17.121	6,547,498
2022-08-22	15.820	17.580	15.520	16.810	16.655	7,354,924
2022-08-19	15.910	16.720	15.820	15.980	15.833	3,106,100
2022-08-18	16.200	16.200	15.830	15.880	15.734	1,286,500
2022-08-17	16.360	16.450	15.980	16.080	15.932	2,307,100
2022-08-16	16.480	16.630	16.280	16.320	16.170	2,413,000
2022-08-15	16.240	16.880	16.090	16.580	16.427	4,712,903
2022-08-12	16.100	16.440	15.980	16.240	16.090	2,165,101
2022-08-11	15.720	16.120	15.720	16.050	15.902	1,928,001
2022-08-10	15.520	15.730	15.520	15.720	15.575	980,300
2022-08-09	15.760	15.800	15.580	15.630	15.486	1,028,300
2022-08-08	15.100	15.680	15.080	15.650	15.506	1,449,289
2022-08-05	15.080	15.290	14.880	15.180	15.040	1,275,296
2022-08-04	14.690	15.200	14.690	15.190	15.050	1,738,175

← NewerPage 17 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.