Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48.730	49.440	48.080	48.100	48.100	1,733,540
2023-10-31	50.130	50.900	48.220	48.730	48.730	2,625,800
2023-10-30	47.800	50.860	47.680	50.320	50.320	4,145,489
2023-10-27	49.600	50.490	47.890	48.130	48.130	5,136,268
2023-10-26	52.000	54.970	50.610	51.580	51.580	6,730,017
2023-10-25	50.310	52.250	50.000	51.990	51.990	4,689,670
2023-10-24	48.700	50.460	48.400	49.730	49.730	2,752,081
2023-10-23	50.150	50.150	48.060	48.400	48.400	1,903,324
2023-10-20	50.090	52.000	49.600	49.770	49.770	2,320,226
2023-10-19	51.930	53.080	50.780	51.170	51.170	2,334,932
2023-10-18	53.080	53.400	51.000	52.300	52.300	2,670,489
2023-10-17	53.210	54.120	52.000	53.030	53.030	2,572,950
2023-10-16	53.600	54.870	52.610	53.830	53.830	3,198,495
2023-10-13	55.240	56.250	53.250	53.530	53.530	4,507,777
2023-10-12	58.100	58.100	55.050	55.500	55.500	4,425,699
2023-10-11	57.830	58.870	56.000	58.090	58.090	4,301,986
2023-10-10	58.030	60.400	57.900	58.600	58.600	6,056,126
2023-10-09	57.600	58.960	55.580	57.500	57.500	3,628,137
2023-09-28	59.160	59.450	56.860	57.170	57.170	4,487,083
2023-09-27	57.000	59.850	56.610	58.000	58.000	5,610,878
2023-09-26	57.200	60.150	56.040	58.500	58.500	7,748,486
2023-09-25	56.010	58.210	55.550	57.980	57.980	5,600,098
2023-09-22	54.830	56.970	54.520	56.420	56.420	4,256,800
2023-09-21	55.350	56.450	54.400	54.700	54.700	3,785,737
2023-09-20	55.100	57.330	55.100	56.300	56.300	3,819,296
2023-09-19	55.850	60.480	55.230	55.800	55.800	5,748,520
2023-09-18	55.080	57.750	55.080	56.940	56.940	4,692,348
2023-09-15	55.020	57.250	55.010	56.380	56.380	4,605,927
2023-09-14	60.800	61.500	55.800	55.910	55.910	7,592,248
2023-09-13	59.040	63.790	59.010	62.470	62.470	9,758,542
2023-09-12	59.010	60.880	58.700	60.520	60.520	5,928,672
2023-09-11	61.990	62.380	56.800	60.950	60.950	7,324,440
2023-09-08	59.410	62.790	59.200	62.020	62.020	7,644,002
2023-09-07	60.210	62.930	59.770	60.460	60.460	6,775,162
2023-09-06	62.150	64.800	60.300	62.900	62.900	8,622,842
2023-09-05	69.020	69.980	61.500	62.530	62.530	10,472,208
2023-09-04	69.090	74.190	67.500	68.490	68.490	11,703,889
2023-09-01	69.380	75.120	68.230	69.980	69.980	13,842,279
2023-08-31	77.200	77.200	68.760	69.600	69.600	15,367,550
2023-08-30	62.300	79.150	58.010	79.150	79.150	15,945,633
2023-08-29	60.270	69.980	60.270	65.960	65.960	15,628,667
2023-08-28	66.980	67.000	59.500	59.500	59.500	14,133,944
2023-08-25	71.490	72.640	60.460	62.600	62.600	15,398,033
2023-08-24	70.000	77.590	70.000	73.610	73.610	18,096,068
2023-08-23	55.000	64.660	55.000	64.660	64.660	9,907,046
2023-08-22	47.500	53.880	46.210	53.880	53.880	7,783,161
2023-08-21	44.000	46.500	43.570	44.900	44.900	3,046,500
2023-08-18	45.390	46.010	44.200	44.470	44.470	2,982,494
2023-08-17	42.770	45.800	42.230	45.480	45.480	4,151,941
2023-08-16	42.600	44.570	42.400	44.180	44.180	2,938,993
2023-08-15	43.520	43.880	42.120	42.800	42.800	1,465,014
2023-08-14	40.970	44.000	40.970	43.990	43.990	2,159,896
2023-08-11	42.620	43.320	41.500	41.710	41.710	1,215,900
2023-08-10	42.730	43.480	41.940	42.630	42.630	1,302,354
2023-08-09	42.700	43.470	42.010	42.730	42.730	2,279,796
2023-08-08	41.980	45.500	41.560	43.700	43.700	3,734,994
2023-08-07	40.310	41.880	39.900	41.490	41.490	1,836,842
2023-08-04	39.200	40.600	39.010	40.300	40.300	1,497,983
2023-08-03	39.580	39.580	38.540	39.200	39.200	1,103,613
2023-08-02	38.990	39.590	38.600	39.590	39.590	895,580

← NewerPage 13 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.