Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.140	39.500	38.310	38.900	38.900	1,051,555
2023-07-31	40.190	40.830	38.800	38.950	38.950	2,547,444
2023-07-28	41.600	41.620	40.000	40.000	40.000	1,547,467
2023-07-27	41.980	42.500	41.420	41.470	41.470	655,500
2023-07-26	44.020	44.050	42.140	42.290	42.290	1,341,081
2023-07-25	44.440	44.850	43.950	44.110	44.110	1,223,459
2023-07-24	43.970	45.250	43.500	44.120	44.120	363,640
2023-07-21	44.420	44.420	43.510	43.970	43.970	559,240
2023-07-20	45.240	45.600	44.340	44.410	44.410	600,500
2023-07-19	45.340	45.880	44.800	44.900	44.900	609,006
2023-07-18	46.130	46.710	45.200	45.340	45.340	793,306
2023-07-17	45.390	47.000	45.390	46.590	46.590	1,483,200
2023-07-14	44.500	48.480	44.300	46.450	46.450	2,172,953
2023-07-13	43.110	44.620	42.600	44.280	44.280	1,123,900
2023-07-12	44.580	44.790	42.600	42.980	42.980	1,144,400
2023-07-11	44.580	45.140	43.910	44.580	44.580	630,700
2023-07-10	45.420	46.170	44.410	44.620	44.620	702,713
2023-07-07	45.990	46.440	44.650	45.630	45.630	1,057,429
2023-07-06	46.820	48.050	46.150	46.200	46.200	1,369,388
2023-07-05	49.850	50.250	47.250	47.250	47.250	1,673,655
2023-07-04	47.500	48.670	46.810	48.380	48.380	1,274,296
2023-07-03	49.490	49.550	47.570	47.740	47.740	1,927,810
2023-06-30	51.080	51.450	49.100	49.490	49.490	1,540,000
2023-06-29	51.000	52.500	49.740	50.710	50.710	2,186,732
2023-06-28	53.800	54.100	48.470	50.510	50.510	3,794,976
2023-06-27	52.680	56.530	52.610	54.110	54.110	3,335,455
2023-06-26	52.990	58.880	52.510	54.160	54.160	4,332,785
2023-06-21	52.000	56.600	50.160	54.960	54.960	4,961,017
2023-06-20	51.500	52.190	49.810	52.030	52.030	3,013,246
2023-06-19	50.880	53.660	50.230	52.300	52.300	4,160,284
2023-06-16	48.730	51.150	48.500	50.900	50.900	2,543,547
2023-06-15	49.640	50.500	48.800	49.080	49.080	1,867,079
2023-06-14	48.750	51.090	48.490	50.000	50.000	2,558,011
2023-06-13	48.000	49.800	47.580	49.200	49.200	2,523,146
2023-06-12	49.700	50.200	48.160	48.800	48.800	2,190,220
2023-06-09	48.280	50.000	48.010	48.830	48.830	2,602,066
2023-06-08	48.900	49.800	47.630	48.200	48.200	3,101,944
2023-06-07	45.710	49.000	45.710	48.730	48.730	3,855,958
2023-06-06	46.770	47.600	45.650	46.000	46.000	2,139,306
2023-06-05	46.480	47.580	46.310	47.300	47.300	1,985,157
2023-06-02	47.380	47.380	46.000	46.400	46.400	2,222,146
2023-06-01	45.020	47.380	44.630	47.030	47.030	3,171,144
2023-05-31	44.400	46.000	44.010	45.850	45.850	2,790,267
2023-05-30	43.010	44.270	42.120	44.270	44.270	1,257,461
2023-05-29	43.700	44.150	42.910	43.290	43.290	1,146,456
2023-05-26	42.320	44.000	41.800	43.800	43.800	1,380,235
2023-05-25	43.020	43.500	41.450	42.310	42.310	1,131,340
2023-05-24	42.520	43.380	42.350	42.800	42.800	942,419
2023-05-23	44.130	44.490	42.780	42.780	42.780	1,164,134
2023-05-22	44.130	44.650	43.280	44.080	44.080	954,822
2023-05-19	44.400	44.400	43.390	43.800	43.800	1,404,201
2023-05-18	42.110	44.580	41.710	44.400	44.400	2,278,504
2023-05-17	41.450	42.100	40.800	41.820	41.820	1,072,814
2023-05-16	42.880	42.980	40.780	41.000	41.000	1,438,413
2023-05-15	43.860	44.000	41.900	42.760	42.760	1,355,259
2023-05-12	45.000	45.400	43.070	43.070	43.070	1,651,336
2023-05-11	46.750	47.080	45.000	45.580	45.580	1,875,271
2023-05-10	45.550	47.880	45.410	47.320	47.320	2,829,130
2023-05-09	46.500	46.790	44.610	46.200	46.200	2,437,801
2023-05-08	44.820	47.370	43.610	46.770	46.770	3,055,094

← NewerPage 14 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.