Beijing Dataway Horizon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 29.270 | 29.780 | 28.800 | 29.500 | 29.500 | 1,619,700 |
| 2024-07-26 | 28.680 | 29.620 | 28.680 | 29.220 | 29.220 | 1,744,100 |
| 2024-07-25 | 28.550 | 29.190 | 28.200 | 28.840 | 28.840 | 1,613,100 |
| 2024-07-24 | 29.990 | 30.160 | 28.810 | 28.890 | 28.890 | 2,458,979 |
| 2024-07-23 | 31.400 | 31.600 | 30.010 | 30.090 | 30.090 | 3,642,822 |
| 2024-07-22 | 31.500 | 32.200 | 31.380 | 31.800 | 31.800 | 3,982,421 |
| 2024-07-19 | 30.290 | 32.170 | 30.030 | 31.830 | 31.830 | 4,589,799 |
| 2024-07-18 | 30.190 | 30.660 | 28.540 | 30.630 | 30.630 | 3,772,343 |
| 2024-07-17 | 31.500 | 32.200 | 30.330 | 30.450 | 30.450 | 3,186,900 |
| 2024-07-16 | 31.420 | 31.820 | 30.000 | 31.650 | 31.650 | 3,967,359 |
| 2024-07-15 | 31.620 | 32.120 | 31.120 | 31.750 | 31.750 | 2,959,082 |
| 2024-07-12 | 33.520 | 34.280 | 31.650 | 31.860 | 31.860 | 5,649,031 |
| 2024-07-11 | 33.820 | 34.580 | 32.800 | 34.050 | 34.050 | 5,940,814 |
| 2024-07-10 | 34.790 | 36.770 | 33.010 | 33.580 | 33.580 | 7,632,373 |
| 2024-07-09 | 33.700 | 36.490 | 32.450 | 35.690 | 35.690 | 9,716,341 |
| 2024-07-08 | 31.480 | 35.880 | 31.480 | 34.700 | 34.700 | 9,860,551 |
| 2024-07-05 | 31.530 | 34.340 | 31.110 | 33.200 | 33.200 | 9,202,462 |
| 2024-07-04 | 29.500 | 36.000 | 29.110 | 32.080 | 32.080 | 9,111,066 |
| 2024-07-03 | 32.540 | 32.930 | 30.300 | 30.600 | 30.600 | 7,222,490 |
| 2024-07-02 | 31.750 | 34.850 | 30.800 | 33.090 | 33.090 | 9,719,498 |
| 2024-07-01 | 28.730 | 30.700 | 27.940 | 30.030 | 30.030 | 4,722,989 |
| 2024-06-28 | 28.850 | 29.800 | 28.620 | 28.800 | 28.800 | 4,985,909 |
| 2024-06-27 | 28.810 | 31.790 | 28.300 | 29.500 | 29.500 | 6,306,700 |
| 2024-06-26 | 26.160 | 28.370 | 25.750 | 28.250 | 28.250 | 2,881,100 |
| 2024-06-25 | 26.440 | 26.960 | 25.800 | 26.110 | 26.110 | 1,260,700 |
| 2024-06-24 | 27.340 | 27.500 | 26.330 | 26.440 | 26.440 | 1,395,000 |
| 2024-06-21 | 27.920 | 27.960 | 27.030 | 27.580 | 27.580 | 1,014,800 |
| 2024-06-20 | 28.600 | 29.080 | 27.870 | 27.930 | 27.930 | 1,685,500 |
| 2024-06-19 | 28.320 | 29.210 | 28.200 | 28.920 | 28.920 | 2,308,800 |
| 2024-06-18 | 27.600 | 28.580 | 27.350 | 28.360 | 28.360 | 1,653,200 |
| 2024-06-17 | 27.730 | 27.980 | 27.400 | 27.560 | 27.560 | 1,111,487 |
| 2024-06-14 | 27.880 | 28.100 | 27.280 | 27.890 | 27.890 | 1,300,200 |
| 2024-06-13 | 28.000 | 28.580 | 27.400 | 27.760 | 27.760 | 1,704,400 |
| 2024-06-12 | 26.860 | 27.910 | 26.690 | 27.600 | 27.600 | 1,668,200 |
| 2024-06-11 | 26.610 | 27.050 | 25.550 | 26.990 | 26.990 | 2,269,460 |
| 2024-06-07 | 26.000 | 26.990 | 26.000 | 26.580 | 26.580 | 1,615,543 |
| 2024-06-06 | 27.920 | 28.450 | 25.700 | 25.890 | 25.890 | 2,372,163 |
| 2024-06-05 | 27.870 | 28.770 | 27.280 | 27.920 | 27.920 | 1,649,599 |
| 2024-06-04 | 29.200 | 29.600 | 27.570 | 27.870 | 27.870 | 2,017,800 |
| 2024-06-03 | 29.130 | 30.360 | 29.000 | 29.510 | 29.510 | 2,309,300 |
| 2024-05-31 | 28.630 | 29.450 | 28.480 | 29.120 | 29.120 | 1,161,087 |
| 2024-05-30 | 28.400 | 28.980 | 27.880 | 28.700 | 28.700 | 1,158,111 |
| 2024-05-29 | 28.600 | 29.030 | 28.110 | 28.400 | 28.400 | 1,162,800 |
| 2024-05-28 | 28.300 | 28.810 | 27.480 | 28.500 | 28.500 | 1,516,631 |
| 2024-05-27 | 29.150 | 29.800 | 28.380 | 29.160 | 29.160 | 1,160,600 |
| 2024-05-24 | 29.800 | 30.130 | 29.110 | 29.130 | 29.130 | 1,041,953 |
| 2024-05-23 | 30.470 | 30.860 | 29.850 | 29.950 | 29.950 | 1,326,000 |
| 2024-05-22 | 30.560 | 30.950 | 30.180 | 30.690 | 30.690 | 1,282,211 |
| 2024-05-21 | 31.690 | 31.690 | 30.540 | 30.720 | 30.720 | 1,457,300 |
| 2024-05-20 | 31.910 | 32.500 | 31.050 | 31.260 | 31.260 | 1,802,000 |
| 2024-05-17 | 32.200 | 32.360 | 31.120 | 31.900 | 31.900 | 1,461,800 |
| 2024-05-16 | 31.250 | 32.160 | 31.250 | 31.680 | 31.680 | 1,125,648 |
| 2024-05-15 | 31.600 | 31.810 | 31.040 | 31.250 | 31.250 | 1,196,400 |
| 2024-05-14 | 30.930 | 32.200 | 30.830 | 31.790 | 31.790 | 1,631,600 |
| 2024-05-13 | 31.870 | 31.900 | 30.470 | 30.730 | 30.730 | 1,759,800 |
| 2024-05-10 | 33.380 | 33.780 | 31.960 | 32.030 | 32.030 | 1,923,900 |
| 2024-05-09 | 33.110 | 34.000 | 33.040 | 33.350 | 33.350 | 2,141,800 |
| 2024-05-08 | 34.010 | 35.020 | 33.210 | 33.350 | 33.350 | 2,490,865 |
| 2024-05-07 | 34.010 | 34.500 | 33.510 | 34.010 | 34.010 | 1,694,327 |
| 2024-05-06 | 34.410 | 35.020 | 33.750 | 33.920 | 33.920 | 2,085,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.