Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.430	37.440	36.050	36.050	35.774	1,844,135
2022-05-10	35.000	36.980	34.520	36.710	36.429	1,777,190
2022-05-09	35.000	36.080	34.710	35.490	35.219	1,478,792
2022-05-06	33.570	36.380	33.340	35.000	34.732	2,157,511
2022-05-05	33.680	34.880	33.400	34.590	34.325	1,482,720
2022-04-29	32.380	34.350	31.970	33.840	33.581	1,743,864
2022-04-28	33.620	33.980	31.490	31.690	31.448	1,616,917
2022-04-27	32.290	34.300	31.840	34.030	33.770	1,593,093
2022-04-26	33.840	34.980	33.080	33.080	32.827	1,605,857
2022-04-25	37.680	37.680	34.010	34.010	33.750	2,259,100
2022-04-22	38.700	39.880	38.000	38.520	38.225	1,421,783
2022-04-21	40.200	41.000	38.520	38.870	38.573	2,601,500
2022-04-20	44.900	44.980	41.100	41.540	41.222	3,565,698
2022-04-19	42.420	44.180	42.250	43.830	43.495	3,135,171
2022-04-18	40.860	43.960	39.700	43.160	42.830	3,446,180
2022-04-15	39.370	41.650	39.180	40.660	40.349	2,438,700
2022-04-14	39.570	41.330	39.560	40.090	39.783	1,641,926
2022-04-13	41.200	41.200	38.990	39.100	38.801	1,494,599
2022-04-12	41.030	41.490	40.320	41.200	40.885	1,580,000
2022-04-11	42.990	42.990	40.260	40.640	40.329	1,764,635
2022-04-08	43.900	44.080	42.430	42.510	42.185	1,870,952
2022-04-07	45.880	46.510	43.850	43.900	43.564	2,036,832
2022-04-06	45.600	47.120	45.010	46.080	45.727	1,759,453
2022-04-01	48.610	48.640	45.630	45.700	45.350	2,788,885
2022-03-31	48.910	49.900	47.780	49.020	48.645	2,477,015
2022-03-30	49.830	49.830	48.200	48.700	48.327	1,636,520
2022-03-29	51.750	51.800	47.800	48.000	47.633	3,114,883
2022-03-28	50.380	52.680	49.660	52.180	51.781	2,528,693
2022-03-25	50.900	51.650	49.890	50.940	50.550	2,923,309
2022-03-24	53.300	53.590	50.050	50.630	50.243	4,067,404
2022-03-23	57.590	57.610	53.870	54.220	53.805	4,073,395
2022-03-22	56.350	59.500	55.500	58.260	57.814	4,411,841
2022-03-21	55.130	57.280	54.580	56.750	56.316	3,127,555
2022-03-18	55.900	56.640	55.070	55.620	55.194	3,026,685
2022-03-17	57.600	59.110	55.460	56.700	56.266	5,070,954
2022-03-16	55.010	57.880	53.270	57.550	57.110	4,658,285
2022-03-15	58.420	61.200	53.560	53.930	53.517	4,147,277
2022-03-14	61.330	63.190	58.570	59.100	58.648	4,364,383
2022-03-11	59.960	65.520	59.880	63.800	63.312	5,989,022
2022-03-10	64.040	65.900	61.520	62.160	61.684	6,908,204
2022-03-09	56.000	67.490	55.020	65.310	64.810	8,405,647
2022-03-08	60.500	68.710	58.930	60.280	59.819	8,905,461
2022-03-07	58.350	60.280	56.350	59.710	59.253	4,594,234
2022-03-04	55.300	61.180	55.060	58.940	58.489	6,834,070
2022-03-03	57.000	57.600	55.280	56.190	55.760	4,318,981
2022-03-02	58.390	58.550	53.500	56.680	56.246	5,957,087
2022-03-01	52.800	61.990	51.620	59.430	58.975	9,035,161
2022-02-28	51.810	54.120	50.560	52.990	52.585	4,519,176
2022-02-25	52.530	53.200	50.960	52.590	52.188	5,461,097
2022-02-24	56.770	57.890	50.000	51.170	50.779	7,843,592
2022-02-23	59.550	60.500	58.060	58.060	57.616	7,075,224
2022-02-22	64.790	66.380	59.880	59.950	59.491	9,675,975
2022-02-21	63.880	75.270	62.880	67.280	66.765	12,833,375
2022-02-18	58.450	62.840	56.600	62.840	62.359	11,826,096
2022-02-17	50.610	56.500	49.620	52.370	51.969	7,467,860
2022-02-16	50.800	52.800	49.770	51.660	51.265	6,004,012
2022-02-15	51.020	51.790	48.520	49.050	48.675	4,103,721
2022-02-14	49.630	51.500	47.430	50.960	50.570	4,399,244
2022-02-11	49.980	53.550	49.500	51.500	51.106	6,506,826
2022-02-10	53.000	53.010	49.200	51.150	50.759	6,818,130

← NewerPage 19 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.