Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.820	15.220	14.020	14.670	14.535	1,714,200
2022-08-02	15.600	15.600	14.600	14.780	14.644	2,353,900
2022-08-01	15.740	15.770	15.480	15.650	15.506	1,344,500
2022-07-29	15.860	15.990	15.620	15.710	15.565	1,591,542
2022-07-28	16.070	16.120	15.840	15.860	15.714	1,367,500
2022-07-27	15.780	16.060	15.750	15.960	15.813	1,490,001
2022-07-26	15.720	15.870	15.460	15.860	15.714	1,269,602
2022-07-25	16.160	16.170	15.610	15.700	15.555	1,398,400
2022-07-22	16.070	16.350	15.840	16.000	15.853	1,941,400
2022-07-21	16.330	16.390	16.050	16.080	15.932	1,627,100
2022-07-20	16.250	16.450	16.170	16.320	16.170	2,029,200
2022-07-19	15.990	16.330	15.890	16.250	16.100	2,527,500
2022-07-18	15.170	15.950	15.100	15.880	15.734	2,424,781
2022-07-15	15.990	16.100	15.400	15.400	15.258	2,375,700
2022-07-14	15.920	15.950	15.500	15.950	15.803	2,257,998
2022-07-13	15.380	15.800	15.210	15.770	15.625	2,292,013
2022-07-12	16.010	16.030	15.440	15.460	15.318	2,083,819
2022-07-11	15.710	15.990	15.400	15.900	15.754	2,170,947
2022-07-08	15.730	15.980	15.730	15.810	15.664	1,895,400
2022-07-07	15.520	15.760	15.520	15.580	15.437	1,772,900
2022-07-06	16.000	16.040	15.480	15.630	15.486	2,673,700
2022-07-05	16.200	16.340	15.880	16.000	15.853	2,202,301
2022-07-04	16.310	16.450	16.120	16.180	16.031	2,020,901
2022-07-01	16.380	16.410	16.080	16.310	16.160	2,422,006
2022-06-30	16.040	16.380	16.020	16.380	16.229	2,746,107
2022-06-29	16.830	16.830	16.090	16.100	15.952	4,422,500
2022-06-28	16.580	16.860	16.580	16.850	16.695	3,581,719
2022-06-27	16.520	16.740	16.460	16.650	16.497	3,228,677
2022-06-24	16.700	16.740	16.340	16.520	16.368	3,134,795
2022-06-23	16.420	16.600	16.210	16.570	16.417	3,028,507
2022-06-22	16.760	16.850	16.430	16.430	16.233	2,980,197
2022-06-21	17.080	17.150	16.410	16.830	16.628	4,136,048
2022-06-20	16.830	17.120	16.680	17.050	16.846	3,928,485
2022-06-17	17.220	17.320	16.760	16.970	16.767	4,740,848
2022-06-16	17.680	17.900	17.050	17.210	17.004	7,536,900
2022-06-15	18.710	18.710	17.800	17.880	17.666	9,235,100
2022-06-14	18.000	19.320	17.720	18.910	18.683	11,952,138
2022-06-13	18.790	18.800	17.700	17.970	17.755	8,879,988
2022-06-10	18.600	19.090	18.160	18.870	18.644	8,943,400
2022-06-09	18.580	19.390	18.550	19.110	18.881	11,785,523
2022-06-08	19.390	19.440	18.090	18.600	18.377	13,953,078
2022-06-07	21.870	22.300	19.490	19.740	19.503	18,451,205
2022-06-06	22.010	23.400	20.300	21.630	21.371	20,621,967
2022-06-02	20.150	21.800	20.150	21.330	21.074	17,770,921
2022-06-01	23.010	24.600	21.600	22.390	22.122	21,620,775
2022-05-31	20.660	22.400	18.900	22.400	22.132	22,437,549
2022-05-30	18.980	20.360	18.800	20.360	20.116	9,972,461
2022-05-27	16.700	18.510	16.640	18.510	18.288	11,453,494
2022-05-26	16.760	17.300	16.310	16.830	16.628	10,083,356
2022-05-25	16.070	17.100	15.700	16.900	16.697	10,804,125
2022-05-24	16.500	17.250	16.130	16.150	15.956	13,334,825
2022-05-23	17.920	18.480	17.920	17.920	17.705	5,843,698
2022-05-20	20.690	21.990	18.280	19.910	19.671	22,228,663
2022-05-19	19.160	20.250	19.160	20.250	20.007	7,119,671
2022-05-18	16.740	18.410	16.240	18.410	18.189	10,913,730
2022-05-17	15.350	16.740	15.250	16.740	16.539	3,650,017
2022-05-16	15.470	15.690	15.150	15.220	15.038	3,087,500
2022-05-13	15.440	15.970	15.300	15.470	15.285	3,621,002
2022-05-12	15.210	15.490	15.120	15.440	15.255	3,853,800
2022-05-11	15.800	15.800	15.220	15.290	15.107	4,930,002

← NewerPage 18 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.