Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	39.060	41.950	39.060	41.330	41.330	7,075,824
2023-02-03	37.500	38.500	36.700	38.360	38.360	4,588,909
2023-02-02	35.270	37.730	35.210	37.000	37.000	3,293,009
2023-02-01	33.580	35.520	33.330	35.520	35.520	2,400,600
2023-01-31	34.400	34.750	33.820	33.880	33.880	1,092,500
2023-01-30	34.270	35.090	34.190	34.700	34.700	2,126,100
2023-01-20	32.620	34.080	32.620	33.870	33.870	1,387,864
2023-01-19	32.270	33.180	32.160	32.840	32.840	1,104,200
2023-01-18	31.880	32.750	31.350	32.430	32.430	954,900
2023-01-17	32.680	32.980	31.620	31.700	31.700	1,139,700
2023-01-16	33.000	33.630	32.600	32.690	32.690	1,019,200
2023-01-13	33.350	33.650	32.450	32.720	32.720	982,100
2023-01-12	33.400	33.800	33.000	33.350	33.350	869,201
2023-01-11	33.930	34.470	33.200	33.300	33.300	1,202,402
2023-01-10	33.710	34.800	33.400	34.200	34.200	1,239,600
2023-01-09	33.700	34.250	33.530	33.920	33.920	1,279,248
2023-01-06	34.100	34.250	33.550	33.650	33.650	1,576,268
2023-01-05	33.700	35.500	33.510	34.100	34.100	3,179,589
2023-01-04	33.200	34.870	33.010	34.090	34.090	4,759,756
2023-01-03	30.460	32.870	30.100	32.700	32.700	3,352,048
2022-12-30	30.000	30.880	29.240	30.100	30.100	2,105,540
2022-12-29	29.740	30.680	29.690	29.790	29.790	1,682,500
2022-12-28	30.960	31.360	29.900	29.970	29.970	2,150,360
2022-12-27	32.530	32.880	31.110	31.260	31.260	2,487,967
2022-12-26	31.830	32.530	31.610	32.370	32.370	2,526,329
2022-12-23	31.550	33.500	31.330	32.410	32.410	3,783,629
2022-12-22	34.450	34.730	31.620	31.620	31.620	4,958,773
2022-12-21	36.040	36.500	34.440	34.750	34.750	7,158,519
2022-12-20	42.130	42.130	36.560	37.300	37.300	9,642,775
2022-12-19	35.770	35.770	34.000	35.110	35.110	1,869,132
2022-12-16	35.510	36.400	34.770	35.830	35.830	1,989,500
2022-12-15	34.500	36.850	34.500	36.000	36.000	2,631,297
2022-12-14	34.510	35.870	34.080	34.960	34.960	1,674,300
2022-12-13	35.720	36.350	34.400	34.720	34.720	1,676,800
2022-12-12	34.760	37.500	34.730	36.080	36.080	3,180,300
2022-12-09	34.100	35.110	33.930	34.610	34.610	1,391,500
2022-12-08	34.910	34.970	34.180	34.500	34.500	1,045,100
2022-12-07	35.860	35.900	34.400	34.650	34.650	1,537,100
2022-12-06	35.900	36.560	34.870	35.150	35.150	1,935,400
2022-12-05	36.000	36.490	35.040	36.220	36.220	4,159,897
2022-12-02	33.400	36.780	33.380	35.910	35.910	5,465,683
2022-12-01	32.110	34.160	31.560	33.900	33.900	3,200,186
2022-11-30	31.340	32.640	30.900	31.980	31.980	1,773,162
2022-11-29	30.500	31.850	30.500	31.470	31.470	1,146,762
2022-11-28	30.460	31.200	30.440	30.700	30.700	1,060,600
2022-11-25	31.480	31.980	31.140	31.480	31.480	1,105,400
2022-11-24	32.800	33.300	31.780	31.820	31.820	1,844,117
2022-11-23	34.700	35.500	32.680	33.100	33.100	2,501,446
2022-11-22	34.190	35.800	34.030	35.100	35.100	3,053,066
2022-11-21	33.990	35.350	32.790	35.000	35.000	2,897,557
2022-11-18	34.630	35.490	33.600	33.750	33.750	3,663,182
2022-11-17	36.800	37.880	34.730	35.640	35.640	5,416,056
2022-11-16	33.770	36.270	33.300	35.770	35.770	4,906,515
2022-11-15	32.110	35.000	31.700	34.060	34.060	3,467,592
2022-11-14	32.350	32.760	31.640	32.110	32.110	1,939,500
2022-11-11	34.220	34.500	32.200	33.000	33.000	3,513,685
2022-11-10	32.980	35.550	32.620	33.740	33.740	3,536,763
2022-11-09	33.030	33.400	32.320	32.700	32.700	2,402,022
2022-11-08	32.180	33.690	31.580	33.500	33.500	4,059,277
2022-11-07	31.500	32.310	31.130	32.160	32.160	2,093,903

← NewerPage 16 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.