Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.860	13.900	13.510	13.650	13.486	1,601,800
2022-02-08	13.640	13.820	13.360	13.800	13.635	1,877,010
2022-02-07	13.240	13.700	13.100	13.590	13.427	1,762,800
2022-01-28	12.860	13.120	12.650	13.000	12.844	1,151,700
2022-01-27	12.990	13.060	12.600	12.850	12.696	1,676,400
2022-01-26	12.900	13.180	12.810	12.990	12.834	1,305,501
2022-01-25	13.630	13.650	12.950	12.980	12.824	1,941,819
2022-01-24	13.400	14.040	13.320	13.580	13.417	2,717,800
2022-01-21	13.300	13.580	13.200	13.570	13.407	2,514,200
2022-01-20	14.560	14.720	13.310	13.430	13.269	5,969,920
2022-01-19	14.850	14.910	14.450	14.690	14.514	2,910,120
2022-01-18	14.900	15.080	14.650	14.820	14.642	4,613,338
2022-01-17	15.250	15.400	14.830	14.930	14.751	3,582,850
2022-01-14	16.020	16.050	14.990	15.160	14.978	5,539,100
2022-01-13	16.000	16.840	15.580	15.940	15.749	8,484,117
2022-01-12	14.220	15.570	14.220	15.570	15.383	7,804,650
2022-01-11	14.180	14.600	14.100	14.150	13.980	4,531,450
2022-01-10	14.400	14.480	13.900	14.030	13.862	5,699,256
2022-01-07	14.750	15.190	14.320	14.360	14.188	10,129,184
2022-01-06	16.430	17.200	14.960	15.190	15.008	15,078,103
2022-01-05	14.300	15.640	14.230	15.640	15.453	3,524,300
2022-01-04	13.900	14.320	13.890	14.220	14.050	1,806,001
2021-12-31	14.370	14.450	13.880	13.900	13.733	1,843,900
2021-12-30	14.100	14.450	14.000	14.160	13.990	1,993,500
2021-12-29	13.990	14.180	13.780	14.040	13.872	1,554,800
2021-12-28	14.400	14.500	13.800	13.990	13.822	1,683,484
2021-12-27	13.860	14.660	13.770	14.340	14.168	3,584,742
2021-12-24	14.320	14.910	13.790	13.900	13.733	5,443,448
2021-12-23	15.200	15.480	14.260	14.500	14.326	9,873,148
2021-12-22	13.800	14.890	13.700	14.750	14.573	5,394,926
2021-12-21	13.300	14.270	13.210	13.820	13.654	3,490,842
2021-12-20	13.130	13.640	13.030	13.420	13.259	2,447,885
2021-12-17	13.140	13.280	13.050	13.140	12.983	1,210,800
2021-12-16	12.990	13.180	12.900	13.140	12.983	1,255,667
2021-12-15	12.640	13.240	12.610	12.980	12.824	2,438,700
2021-12-14	12.610	12.740	12.370	12.650	12.498	1,383,000
2021-12-13	12.550	12.880	12.450	12.530	12.380	1,481,721
2021-12-10	12.300	12.660	12.300	12.550	12.400	1,196,100
2021-12-09	12.520	12.550	12.300	12.380	12.232	1,048,700
2021-12-08	12.180	12.700	12.150	12.450	12.301	1,413,421
2021-12-07	12.350	12.430	12.050	12.180	12.034	993,900
2021-12-06	12.350	12.510	12.180	12.260	12.113	846,349
2021-12-03	12.410	12.650	12.380	12.380	12.232	645,300
2021-12-02	12.690	12.690	12.410	12.430	12.281	1,018,200
2021-12-01	12.370	12.690	12.220	12.650	12.498	1,295,241
2021-11-30	12.200	12.400	12.140	12.370	12.222	1,029,101
2021-11-29	12.200	12.270	12.050	12.130	11.985	861,400
2021-11-26	12.300	12.480	12.150	12.440	12.291	979,100
2021-11-25	12.290	12.490	12.290	12.410	12.261	599,700
2021-11-24	12.430	12.450	12.260	12.340	12.192	797,700
2021-11-23	12.250	12.480	12.170	12.440	12.291	910,800
2021-11-22	12.330	12.370	12.130	12.270	12.123	1,431,600
2021-11-19	11.980	12.260	11.920	12.170	12.024	883,000
2021-11-18	12.030	12.370	11.980	11.980	11.836	995,300
2021-11-17	11.770	12.060	11.770	12.050	11.906	776,300
2021-11-16	11.880	12.000	11.830	11.860	11.718	861,449
2021-11-15	11.880	11.900	11.730	11.880	11.738	665,770
2021-11-12	11.780	11.870	11.720	11.870	11.728	610,400
2021-11-11	11.700	11.830	11.680	11.780	11.639	761,200
2021-11-10	11.690	11.800	11.600	11.780	11.639	1,314,221

← NewerPage 20 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.