Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.740	44.000	41.020	43.850	43.850	2,461,402
2024-01-24	42.400	42.490	40.240	41.800	41.800	1,681,929
2024-01-23	41.300	42.380	40.830	41.900	41.900	1,752,504
2024-01-22	44.280	44.480	41.010	41.500	41.500	1,835,908
2024-01-19	45.680	45.980	44.030	44.030	44.030	1,906,966
2024-01-18	44.770	45.800	43.780	45.800	45.800	2,173,635
2024-01-17	46.600	46.810	45.260	45.300	45.300	1,477,500
2024-01-16	46.630	46.700	45.300	46.600	46.600	1,661,900
2024-01-15	47.390	47.390	47.390	47.390	47.390	0
2024-01-12	48.990	49.480	47.330	47.390	47.390	2,186,292
2024-01-11	45.760	49.750	45.690	49.250	49.250	3,620,866
2024-01-10	48.660	48.670	45.970	45.970	45.970	3,323,637
2024-01-09	48.500	50.200	47.890	48.950	48.950	2,064,699
2024-01-08	50.780	50.900	48.600	48.600	48.600	2,275,493
2024-01-05	53.200	53.720	50.180	50.280	50.280	3,745,431
2024-01-04	51.040	51.970	50.120	50.880	50.880	1,875,080
2024-01-03	51.130	51.760	50.360	51.440	51.440	2,381,518
2024-01-02	52.300	52.960	51.300	51.300	51.300	2,849,598
2023-12-29	50.290	54.520	50.020	52.680	52.680	4,840,970
2023-12-28	49.600	50.850	48.400	50.480	50.480	4,134,242
2023-12-27	49.780	50.890	49.500	49.850	49.850	2,651,526
2023-12-26	51.810	52.000	49.300	49.780	49.780	3,250,489
2023-12-25	52.970	53.710	51.550	51.810	51.810	2,658,591
2023-12-22	57.310	58.300	51.590	53.200	53.200	4,344,573
2023-12-21	55.350	58.170	55.340	57.170	57.170	3,033,006
2023-12-20	57.200	58.280	56.010	56.690	56.690	3,594,532
2023-12-19	59.280	60.280	56.200	57.200	57.200	5,167,129
2023-12-18	61.540	64.310	60.300	60.950	60.950	5,035,605
2023-12-15	60.460	62.000	59.500	60.450	60.450	3,449,245
2023-12-14	60.560	62.580	59.620	59.960	59.960	4,285,451
2023-12-13	63.300	64.300	61.500	61.500	61.500	5,335,886
2023-12-12	64.150	67.000	61.100	65.110	65.110	8,144,967
2023-12-11	63.000	64.860	62.610	64.140	64.140	5,186,339
2023-12-08	63.580	65.000	61.900	64.990	64.990	8,136,029
2023-12-07	60.450	66.000	58.420	65.060	65.060	10,665,580
2023-12-06	57.500	62.370	56.940	60.220	60.220	7,429,055
2023-12-05	60.920	62.880	58.330	58.340	58.340	8,827,386
2023-12-04	58.990	63.960	58.410	60.010	60.010	9,398,930
2023-12-01	56.580	61.590	56.500	59.700	59.700	9,328,960
2023-11-30	54.650	58.500	54.650	57.160	57.160	7,976,778
2023-11-29	56.270	57.320	55.000	55.650	55.650	6,596,940
2023-11-28	59.000	59.380	56.000	58.500	58.500	12,360,973
2023-11-27	51.610	61.620	51.520	61.620	61.620	15,120,409
2023-11-24	56.000	56.900	51.080	51.350	51.350	7,137,103
2023-11-23	56.120	57.440	53.100	54.900	54.900	8,066,248
2023-11-22	63.390	66.000	57.800	58.400	58.400	11,164,875
2023-11-21	56.000	58.550	55.710	57.530	57.530	6,802,730
2023-11-20	54.970	57.450	54.930	56.160	56.160	4,442,392
2023-11-17	55.800	56.400	54.370	54.930	54.930	2,746,643
2023-11-16	56.070	56.890	54.510	55.400	55.400	4,191,052
2023-11-15	56.000	58.890	55.680	57.110	57.110	7,011,654
2023-11-14	54.570	57.440	54.140	56.680	56.680	7,732,742
2023-11-13	50.820	56.230	50.810	54.050	54.050	7,506,220
2023-11-10	51.000	52.500	50.600	50.790	50.790	2,228,200
2023-11-09	51.570	52.800	51.020	51.780	51.780	2,609,240
2023-11-08	52.400	52.740	51.280	51.710	51.710	3,011,395
2023-11-07	50.500	52.120	49.700	51.700	51.700	2,995,048
2023-11-06	48.700	50.800	48.370	50.460	50.460	2,540,800
2023-11-03	47.540	48.700	47.360	48.280	48.280	1,684,021
2023-11-02	48.570	49.180	47.400	47.500	47.500	1,970,865

← NewerPage 12 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.