Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.950	45.360	42.050	45.280	45.280	3,142,446
2023-05-04	43.600	44.300	41.800	42.950	42.950	1,919,606
2023-04-28	42.500	44.540	42.320	44.010	44.010	2,234,117
2023-04-27	42.420	43.050	41.310	42.800	42.800	2,059,313
2023-04-26	42.550	44.960	42.090	42.950	42.950	2,886,498
2023-04-25	45.700	45.800	42.000	42.560	42.560	3,314,788
2023-04-24	46.430	47.370	45.430	45.790	45.790	1,969,095
2023-04-21	50.050	50.660	45.900	46.430	46.430	3,832,678
2023-04-20	49.000	50.890	48.600	50.860	50.860	3,762,662
2023-04-19	50.000	51.390	48.440	48.920	48.920	4,321,511
2023-04-18	51.360	51.900	49.860	50.420	50.420	3,217,722
2023-04-17	55.370	55.370	51.010	51.960	51.960	5,804,986
2023-04-14	59.620	64.980	57.000	57.100	57.100	6,853,004
2023-04-13	55.960	60.800	55.560	59.390	59.390	6,865,837
2023-04-12	57.180	58.900	53.600	58.210	58.210	8,267,805
2023-04-11	50.700	57.880	49.800	56.190	56.190	9,129,796
2023-04-10	48.700	51.960	47.170	51.380	51.380	5,894,823
2023-04-07	48.000	49.800	47.450	49.500	49.500	3,037,522
2023-04-06	50.000	50.000	47.300	48.740	48.740	4,623,292
2023-04-04	49.190	51.870	48.200	51.500	51.500	6,331,550
2023-04-03	47.310	49.490	46.500	49.200	49.200	4,866,673
2023-03-31	47.110	47.800	45.290	46.870	46.870	4,616,650
2023-03-30	52.000	52.580	47.810	47.910	47.910	6,538,168
2023-03-29	51.600	55.500	50.600	52.380	52.380	6,401,574
2023-03-28	50.040	55.880	49.100	53.200	53.200	7,369,139
2023-03-27	47.500	55.600	46.520	51.700	51.700	8,048,070
2023-03-24	45.470	47.360	45.040	47.300	47.300	5,831,227
2023-03-23	45.800	45.800	44.050	44.870	44.870	3,953,318
2023-03-22	45.550	46.500	44.700	45.970	45.970	4,531,689
2023-03-21	45.040	46.520	44.300	46.200	46.200	6,281,173
2023-03-20	43.640	50.440	42.700	47.030	47.030	8,075,311
2023-03-17	40.900	42.650	40.770	42.190	42.190	3,037,068
2023-03-16	41.400	41.570	39.820	40.580	40.580	2,559,394
2023-03-15	42.950	43.460	41.700	41.710	41.710	2,743,269
2023-03-14	43.500	43.900	42.600	43.060	43.060	3,936,324
2023-03-13	42.000	44.360	40.810	44.360	44.360	5,583,183
2023-03-10	41.500	43.270	41.150	42.250	42.250	4,056,713
2023-03-09	41.000	42.200	40.350	42.180	42.180	3,393,229
2023-03-08	40.860	42.300	40.860	41.410	41.410	3,249,838
2023-03-07	40.400	42.260	39.920	40.120	40.120	3,340,649
2023-03-06	40.320	40.510	39.390	39.870	39.870	2,614,928
2023-03-03	42.930	43.000	40.400	40.870	40.870	3,562,719
2023-03-02	41.300	43.500	41.000	42.310	42.310	4,466,158
2023-03-01	39.900	41.870	39.500	41.740	41.740	4,079,521
2023-02-28	40.370	40.900	39.190	39.900	39.900	3,112,568
2023-02-27	39.100	40.080	38.540	38.550	38.550	1,469,482
2023-02-24	40.420	40.500	39.120	39.470	39.470	1,667,900
2023-02-23	41.150	41.880	39.700	39.920	39.920	2,897,704
2023-02-22	41.410	42.290	40.920	41.860	41.860	1,819,374
2023-02-21	41.840	43.700	41.260	41.400	41.400	2,683,722
2023-02-20	40.550	42.670	40.000	42.020	42.020	3,360,257
2023-02-17	42.210	43.000	40.500	40.540	40.540	4,373,233
2023-02-16	43.500	45.090	42.660	42.660	42.660	6,367,644
2023-02-15	41.820	45.500	41.070	45.500	45.500	7,676,049
2023-02-14	44.500	45.000	41.720	41.820	41.820	7,296,768
2023-02-13	44.100	46.000	42.580	44.150	44.150	10,160,860
2023-02-10	45.550	50.580	43.000	45.500	45.500	13,000,901
2023-02-09	41.780	43.880	40.500	42.150	42.150	7,802,512
2023-02-08	39.390	41.950	38.700	41.320	41.320	5,755,155
2023-02-07	40.450	40.990	39.360	39.530	39.530	5,103,699

← NewerPage 15 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.