Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	35.500	35.680	33.330	33.910	33.910	2,664,699
2024-04-29	33.030	34.750	33.030	34.380	34.380	2,822,200
2024-04-26	33.520	34.420	33.000	33.200	33.200	2,886,500
2024-04-25	33.240	34.310	33.160	33.590	33.590	1,327,958
2024-04-24	32.490	33.460	32.260	33.420	33.420	1,528,100
2024-04-23	32.440	32.670	31.720	32.300	32.300	1,172,716
2024-04-22	32.000	32.850	30.600	31.800	31.800	1,765,000
2024-04-19	32.330	32.680	31.720	32.130	32.130	1,252,539
2024-04-18	33.100	33.430	31.720	32.520	32.520	1,701,839
2024-04-17	31.990	33.460	31.990	33.250	33.250	1,830,314
2024-04-16	33.800	33.800	29.480	31.110	31.110	2,554,043
2024-04-15	36.540	37.170	33.000	34.220	34.220	2,754,379
2024-04-12	37.290	37.800	36.500	36.560	36.560	1,354,300
2024-04-11	37.410	37.900	36.520	37.280	37.280	1,316,000
2024-04-10	38.550	39.000	36.000	37.120	37.120	1,978,492
2024-04-09	38.610	39.200	38.200	38.880	38.880	1,247,800
2024-04-08	39.840	39.880	38.000	38.640	38.640	1,677,800
2024-04-03	41.880	41.910	39.060	39.850	39.850	2,542,776
2024-04-02	42.900	44.340	41.610	41.920	41.920	3,708,728
2024-04-01	41.310	42.980	41.000	42.940	42.940	3,303,583
2024-03-29	40.110	42.300	39.320	41.720	41.720	2,838,700
2024-03-28	37.220	40.630	37.160	40.300	40.300	3,476,711
2024-03-27	39.760	40.150	37.060	37.230	37.230	3,326,375
2024-03-26	43.090	43.730	39.730	39.940	39.940	5,222,783
2024-03-25	49.700	49.700	43.730	43.730	43.730	6,781,305
2024-03-22	44.750	47.100	43.550	46.750	46.750	5,837,226
2024-03-21	44.970	46.200	44.660	45.200	45.200	3,807,513
2024-03-20	43.520	45.360	43.380	45.100	45.100	3,847,461
2024-03-19	44.480	44.970	43.550	43.560	43.560	3,488,898
2024-03-18	42.430	44.500	41.830	44.480	44.480	4,692,348
2024-03-15	41.990	42.190	41.080	41.820	41.820	2,094,200
2024-03-14	42.660	43.500	41.600	42.340	42.340	3,680,050
2024-03-13	42.560	44.480	42.000	43.900	43.900	5,397,978
2024-03-12	40.800	42.750	40.420	42.650	42.650	4,233,792
2024-03-11	40.270	40.980	39.210	40.680	40.680	1,949,068
2024-03-08	39.410	41.000	38.900	40.240	40.240	2,382,741
2024-03-07	40.850	41.250	38.830	39.280	39.280	2,712,311
2024-03-06	41.550	41.820	40.500	40.520	40.520	2,582,136
2024-03-05	41.550	42.160	40.060	40.930	40.930	4,265,685
2024-03-04	40.500	42.680	39.410	42.680	42.680	4,487,694
2024-03-01	38.680	41.700	38.550	40.750	40.750	3,773,308
2024-02-29	35.150	38.680	35.150	38.400	38.400	2,909,273
2024-02-28	41.750	42.760	36.180	36.450	36.450	4,643,620
2024-02-27	39.500	41.460	38.920	41.420	41.420	3,066,313
2024-02-26	39.100	40.400	38.100	39.630	39.630	3,597,195
2024-02-23	37.360	39.180	37.210	38.780	38.780	4,157,996
2024-02-22	35.050	37.210	35.050	36.910	36.910	4,052,644
2024-02-21	34.210	35.950	33.500	34.660	34.660	3,734,456
2024-02-20	34.970	36.310	33.200	34.780	34.780	4,387,867
2024-02-19	31.210	33.050	31.210	33.050	33.050	4,130,282
2024-02-08	27.000	30.470	26.830	30.360	30.360	4,219,446
2024-02-07	29.380	30.240	26.610	27.060	27.060	4,662,398
2024-02-06	27.610	31.220	26.520	29.470	29.470	3,197,117
2024-02-05	33.050	33.700	28.560	29.300	29.300	2,852,045
2024-02-02	36.150	37.360	32.850	34.390	34.390	2,167,735
2024-02-01	36.840	36.880	34.990	35.890	35.890	2,006,601
2024-01-31	39.860	39.910	36.500	36.580	36.580	2,424,989
2024-01-30	41.660	41.770	39.950	39.980	39.980	1,341,508
2024-01-29	43.650	44.350	41.700	41.700	41.700	1,776,200
2024-01-26	43.500	45.200	43.290	43.850	43.850	2,433,064

← NewerPage 11 of 21 · 1,205 trading daysOlder →

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.