Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.800	15.800	15.220	15.290	15.107	4,930,002
2022-05-10	15.870	15.950	15.530	15.800	15.611	4,903,400
2022-05-09	15.190	16.190	14.950	16.190	15.996	6,144,897
2022-05-06	14.780	15.540	14.580	15.340	15.156	5,351,800
2022-05-05	15.000	15.100	14.400	15.040	14.860	4,485,952
2022-04-29	14.030	14.700	14.030	14.700	14.524	3,605,650
2022-04-28	13.680	14.200	13.680	14.150	13.980	3,138,740
2022-04-27	12.780	14.110	12.360	13.900	13.733	3,569,589
2022-04-26	12.980	13.230	12.620	13.000	12.844	2,233,600
2022-04-25	14.450	14.900	13.010	13.060	12.904	4,462,088
2022-04-22	13.950	14.400	13.900	14.370	14.198	2,017,465
2022-04-21	14.500	14.570	13.960	14.030	13.862	2,259,200
2022-04-20	14.600	14.850	14.310	14.590	14.415	2,367,200
2022-04-19	14.270	14.500	14.090	14.440	14.267	2,362,200
2022-04-18	13.850	14.270	13.520	14.270	14.099	1,830,100
2022-04-15	14.100	14.100	13.800	13.900	13.733	1,873,300
2022-04-14	13.720	14.200	13.510	14.170	14.000	2,500,599
2022-04-13	13.770	14.370	13.500	13.740	13.575	2,433,100
2022-04-12	13.060	13.520	12.930	13.450	13.289	904,201
2022-04-11	13.410	13.550	12.950	13.060	12.904	1,412,755
2022-04-08	13.780	13.820	13.380	13.570	13.407	1,597,901
2022-04-07	13.990	14.050	13.680	13.780	13.615	1,244,200
2022-04-06	13.780	14.190	13.760	14.060	13.892	1,647,201
2022-04-01	13.870	13.930	13.600	13.780	13.615	1,181,400
2022-03-31	13.760	13.980	13.550	13.930	13.763	922,600
2022-03-30	14.020	14.100	13.610	13.760	13.595	965,600
2022-03-29	13.980	14.140	13.780	13.860	13.694	1,125,400
2022-03-28	13.740	14.190	13.480	14.000	13.832	1,747,229
2022-03-25	13.520	13.920	13.360	13.840	13.674	1,663,300
2022-03-24	13.520	13.600	13.320	13.400	13.239	917,000
2022-03-23	13.500	13.500	13.260	13.400	13.239	951,800
2022-03-22	13.410	13.550	13.310	13.420	13.259	845,200
2022-03-21	13.350	13.400	13.150	13.390	13.230	910,001
2022-03-18	12.700	13.300	12.700	13.300	13.141	1,317,299
2022-03-17	12.720	12.880	12.620	12.800	12.647	1,566,400
2022-03-16	12.770	12.770	12.140	12.600	12.449	1,815,200
2022-03-15	13.210	13.220	12.340	12.340	12.192	2,371,701
2022-03-14	14.050	14.050	13.260	13.270	13.111	1,647,800
2022-03-11	13.830	13.990	13.370	13.920	13.753	2,004,200
2022-03-10	13.920	14.140	13.610	13.930	13.763	1,934,300
2022-03-09	14.100	14.100	13.220	13.910	13.743	2,332,700
2022-03-08	14.270	14.320	13.800	13.860	13.694	2,347,100
2022-03-07	14.930	15.000	14.310	14.500	14.326	2,744,473
2022-03-04	15.150	15.180	14.360	14.480	14.306	5,308,672
2022-03-03	14.660	15.550	14.600	15.470	15.285	6,813,588
2022-03-02	15.000	15.500	14.300	14.630	14.455	4,260,900
2022-03-01	14.130	14.440	13.990	14.250	14.079	2,607,398
2022-02-28	14.800	14.900	14.000	14.150	13.980	4,240,885
2022-02-25	13.890	14.660	13.810	14.500	14.326	4,922,873
2022-02-24	13.630	14.450	13.580	13.950	13.783	6,161,100
2022-02-23	13.880	14.000	13.500	13.690	13.526	2,823,526
2022-02-22	13.760	14.210	13.550	14.000	13.832	4,084,700
2022-02-21	13.480	13.670	13.350	13.630	13.467	1,360,800
2022-02-18	13.290	13.540	13.220	13.490	13.328	1,093,000
2022-02-17	13.510	13.680	13.280	13.370	13.210	1,413,100
2022-02-16	13.380	13.580	13.210	13.540	13.378	1,084,876
2022-02-15	13.390	13.470	13.100	13.260	13.101	1,135,263
2022-02-14	13.360	13.680	13.350	13.390	13.230	1,277,700
2022-02-11	13.620	13.650	13.200	13.310	13.151	1,454,249
2022-02-10	13.720	13.980	13.400	13.720	13.556	2,239,900

← NewerPage 19 of 21 · 1,219 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.