Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 000985.SHE stock page

Daqing Huake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	11.620	11.750	11.580	11.680	11.540	563,200
2021-11-08	11.500	11.660	11.410	11.600	11.461	593,822
2021-11-05	11.360	11.630	11.360	11.500	11.362	942,500
2021-11-04	11.260	11.590	11.260	11.480	11.342	924,200
2021-11-03	11.300	11.330	11.150	11.280	11.145	914,900
2021-11-02	11.600	11.600	11.150	11.290	11.155	1,102,500
2021-11-01	11.440	11.840	11.340	11.540	11.402	998,000
2021-10-29	11.310	11.440	11.170	11.410	11.273	828,900
2021-10-28	11.510	11.510	11.130	11.240	11.105	1,233,927
2021-10-27	11.850	11.910	11.480	11.540	11.402	2,011,600
2021-10-26	12.350	12.410	12.060	12.100	11.955	1,969,900
2021-10-25	11.800	12.050	11.690	11.890	11.748	949,117
2021-10-22	12.120	12.210	11.810	11.830	11.688	1,324,119
2021-10-21	12.110	12.280	12.060	12.130	11.985	862,200
2021-10-20	12.370	12.370	12.100	12.110	11.965	977,800
2021-10-19	12.330	12.420	12.220	12.370	12.222	861,788
2021-10-18	12.190	12.490	12.050	12.450	12.301	1,208,910
2021-10-15	12.430	12.430	12.110	12.160	12.014	1,158,699
2021-10-14	12.450	12.450	12.250	12.310	12.163	863,144

← NewerPage 21 of 21 · 1,219 trading days

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.