Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.800	36.430	35.500	36.250	36.250	985,598
2022-08-03	35.290	36.200	35.030	35.220	35.220	1,016,300
2022-08-02	37.920	38.160	34.660	35.100	35.100	1,678,397
2022-08-01	38.310	38.590	37.750	37.920	37.920	746,200
2022-07-29	38.900	39.000	38.280	38.280	38.280	943,528
2022-07-28	39.320	39.690	38.800	38.990	38.990	1,086,322
2022-07-27	38.730	39.410	38.530	38.900	38.900	1,234,300
2022-07-26	38.080	38.770	37.670	38.730	38.730	1,463,327
2022-07-25	37.900	38.630	37.390	37.450	37.450	773,200
2022-07-22	38.630	39.470	37.750	38.000	38.000	1,393,191
2022-07-21	37.860	39.800	37.510	38.780	38.780	2,225,587
2022-07-20	38.240	38.340	37.470	37.940	37.940	1,009,661
2022-07-19	37.110	38.450	37.100	38.070	38.070	1,260,669
2022-07-18	35.850	37.080	35.850	37.010	37.010	817,772
2022-07-15	36.850	37.080	35.520	35.990	35.990	1,103,000
2022-07-14	36.940	37.390	36.600	36.620	36.620	916,500
2022-07-13	36.790	37.150	36.200	36.870	36.870	589,749
2022-07-12	37.510	37.510	36.410	36.410	36.410	709,800
2022-07-11	38.200	38.200	37.070	37.410	37.410	967,599
2022-07-08	38.880	39.280	38.220	38.290	38.290	858,706
2022-07-07	38.760	39.480	37.850	39.210	38.910	1,175,755
2022-07-06	40.000	40.200	38.810	38.900	38.602	1,045,629
2022-07-05	40.520	40.600	39.540	40.280	39.972	1,048,525
2022-07-04	39.590	40.380	39.310	40.300	39.992	1,056,693
2022-07-01	39.320	39.900	39.000	39.900	39.595	1,211,428
2022-06-30	39.430	39.960	39.160	39.640	39.337	1,327,030
2022-06-29	40.530	41.010	39.300	39.390	39.089	1,957,042
2022-06-28	40.310	41.130	39.700	40.840	40.528	1,742,010
2022-06-27	40.770	41.250	40.300	40.350	40.041	2,530,540
2022-06-24	41.920	43.500	40.770	40.890	40.577	4,151,853
2022-06-23	46.960	49.450	41.830	42.660	42.334	5,537,698
2022-06-22	45.000	46.890	43.450	45.380	45.033	3,342,609
2022-06-21	42.840	45.850	42.100	45.780	45.430	3,768,308
2022-06-20	40.900	42.990	40.090	42.990	42.661	2,965,853
2022-06-17	41.300	41.720	39.800	40.640	40.329	2,152,934
2022-06-16	39.870	41.990	39.850	41.180	40.865	3,265,980
2022-06-15	38.000	41.180	37.300	40.300	39.992	3,776,061
2022-06-14	38.200	39.290	36.420	38.100	37.809	2,722,002
2022-06-13	36.980	40.000	36.110	38.780	38.483	3,937,728
2022-06-10	36.000	36.950	35.530	36.730	36.449	1,015,349
2022-06-09	37.410	37.410	35.820	36.060	35.784	1,302,689
2022-06-08	37.680	38.660	36.980	37.600	37.312	1,397,145
2022-06-07	39.580	39.580	37.270	37.650	37.362	1,933,615
2022-06-06	37.700	38.780	37.100	38.650	38.354	1,763,435
2022-06-02	37.940	37.940	36.510	37.600	37.312	1,390,745
2022-06-01	37.820	38.200	37.070	37.770	37.481	1,474,153
2022-05-31	37.810	38.010	37.010	37.760	37.471	1,605,073
2022-05-30	37.440	38.300	36.150	38.020	37.729	2,218,549
2022-05-27	36.900	37.940	36.760	37.110	36.826	1,190,335
2022-05-26	37.140	37.140	36.000	36.790	36.509	1,325,454
2022-05-25	35.140	37.460	35.140	37.190	36.906	2,285,284
2022-05-24	38.200	38.600	35.370	35.400	35.129	2,411,271
2022-05-23	38.490	39.200	37.910	38.600	38.305	1,984,856
2022-05-20	38.690	39.390	37.890	38.240	37.947	2,438,078
2022-05-19	38.010	39.430	37.680	39.260	38.960	3,551,841
2022-05-18	40.470	42.800	39.500	40.540	40.230	5,029,226
2022-05-17	40.000	42.870	38.160	38.370	38.076	4,780,243
2022-05-16	36.660	37.470	36.090	37.320	37.035	1,533,500
2022-05-13	37.290	37.660	36.400	36.800	36.518	1,786,464
2022-05-12	36.060	38.330	36.060	37.570	37.283	2,443,237

← NewerPage 18 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.