Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.600	31.520	30.400	31.430	31.430	1,583,000
2022-11-03	30.990	31.770	29.820	30.860	30.860	1,989,567
2022-11-02	30.770	31.570	30.690	31.140	31.140	1,915,667
2022-11-01	32.160	32.330	30.300	31.190	31.190	3,150,690
2022-10-31	30.410	32.500	29.900	32.500	32.500	3,224,177
2022-10-28	29.890	30.640	29.090	29.480	29.480	1,113,687
2022-10-27	30.690	31.450	30.240	30.260	30.260	928,600
2022-10-26	29.150	30.810	29.150	30.600	30.600	1,316,469
2022-10-25	29.800	30.710	28.840	28.900	28.900	1,021,800
2022-10-24	30.440	31.390	29.960	30.320	30.320	1,124,126
2022-10-21	31.500	31.500	30.000	30.360	30.360	1,525,093
2022-10-20	30.890	32.240	30.680	31.120	31.120	2,059,871
2022-10-19	31.200	33.000	30.310	31.300	31.300	2,494,866
2022-10-18	30.600	32.950	29.670	31.770	31.770	3,077,617
2022-10-17	29.700	31.140	29.300	30.900	30.900	2,272,488
2022-10-14	28.970	30.600	28.610	30.600	30.600	1,882,262
2022-10-13	28.000	29.330	27.650	28.940	28.940	1,559,346
2022-10-12	26.860	28.560	26.100	28.100	28.100	1,146,134
2022-10-11	26.280	27.100	25.750	26.780	26.780	619,250
2022-10-10	27.000	27.000	25.860	26.280	26.280	521,000
2022-09-30	27.020	27.290	26.560	26.960	26.960	465,000
2022-09-29	27.610	28.010	26.900	27.010	27.010	422,900
2022-09-28	28.430	28.620	27.410	27.510	27.510	416,500
2022-09-27	27.540	28.470	27.440	28.470	28.470	670,200
2022-09-26	27.990	28.350	27.300	27.540	27.540	598,600
2022-09-23	29.200	29.680	28.010	28.060	28.060	534,200
2022-09-22	29.510	30.000	29.320	29.320	29.320	261,300
2022-09-21	29.120	29.920	28.510	29.750	29.750	532,756
2022-09-20	28.880	29.550	28.880	29.390	29.390	455,900
2022-09-19	29.530	30.180	28.550	28.880	28.880	611,000
2022-09-16	30.700	31.240	29.710	29.750	29.750	564,016
2022-09-15	31.710	31.900	30.300	30.790	30.790	709,938
2022-09-14	30.890	31.850	30.710	31.680	31.680	689,212
2022-09-13	31.170	31.790	30.990	31.500	31.500	639,769
2022-09-09	30.660	30.960	30.300	30.950	30.950	373,200
2022-09-08	31.410	31.410	30.620	30.650	30.650	527,400
2022-09-07	31.300	31.520	31.070	31.400	31.400	384,606
2022-09-06	31.740	31.740	30.910	31.280	31.280	441,100
2022-09-05	32.080	32.370	31.200	31.430	31.430	480,900
2022-09-02	31.310	32.150	31.310	32.010	32.010	493,200
2022-09-01	31.460	31.950	31.200	31.310	31.310	502,000
2022-08-31	32.400	32.490	31.180	31.490	31.490	733,800
2022-08-30	32.160	32.840	32.160	32.420	32.420	518,900
2022-08-29	31.830	32.360	31.830	32.140	32.140	440,618
2022-08-26	33.250	33.790	32.290	32.390	32.390	1,155,800
2022-08-25	35.050	35.150	33.010	33.720	33.720	1,223,139
2022-08-24	35.090	35.710	34.800	35.200	35.200	1,288,538
2022-08-23	35.300	35.480	34.880	35.060	35.060	583,021
2022-08-22	35.000	35.590	34.710	35.490	35.490	865,446
2022-08-19	36.240	37.090	35.390	35.400	35.400	1,621,049
2022-08-18	36.700	36.700	35.840	36.220	36.220	862,511
2022-08-17	37.040	37.100	36.300	36.600	36.600	648,700
2022-08-16	37.390	37.390	36.690	36.770	36.770	595,034
2022-08-15	37.900	37.900	36.820	37.150	37.150	584,300
2022-08-12	38.180	38.290	37.600	37.600	37.600	597,600
2022-08-11	38.000	38.440	37.990	38.100	38.100	658,900
2022-08-10	37.880	38.000	37.350	37.850	37.850	586,200
2022-08-09	37.800	38.200	37.370	37.780	37.780	645,600
2022-08-08	37.000	37.880	36.800	37.830	37.830	819,200
2022-08-05	36.250	37.310	36.230	37.300	37.300	1,039,402

← NewerPage 17 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.