Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.020	49.480	46.060	46.470	46.470	1,693,000
2026-07-21	46.990	47.910	41.400	47.830	47.830	2,547,236
2026-07-20	51.450	52.970	45.570	46.070	46.070	2,260,030
2026-07-17	55.250	55.650	49.800	50.440	50.440	1,748,468
2026-07-16	56.130	57.660	54.610	55.260	55.260	1,313,354
2026-07-15	57.760	58.880	56.200	56.840	56.840	1,098,000
2026-07-14	56.290	57.600	54.600	57.500	57.500	1,869,821
2026-07-13	64.540	64.540	51.150	56.600	56.600	2,506,900
2026-07-10	65.050	66.790	63.070	63.170	63.170	1,145,600
2026-07-09	65.830	66.830	62.500	64.570	64.570	1,284,300
2026-07-08	65.510	66.800	63.350	65.240	65.240	1,134,400
2026-07-07	68.300	69.270	65.280	65.480	65.480	1,183,179
2026-07-06	71.000	71.000	66.000	69.610	69.610	1,387,000
2026-07-03	72.000	72.810	69.830	69.990	69.990	1,138,837
2026-07-02	71.800	75.750	69.760	71.940	71.940	1,786,206
2026-07-01	72.000	73.500	70.290	71.130	71.130	1,250,900
2026-06-30	71.000	72.690	70.250	70.660	70.660	1,038,200
2026-06-29	72.770	74.270	69.030	70.970	70.970	2,030,700
2026-06-26	73.880	75.050	71.500	72.210	72.210	1,500,718
2026-06-25	75.750	80.230	73.590	75.000	75.000	1,950,059
2026-06-24	73.790	78.470	72.200	76.290	76.290	1,803,000
2026-06-23	78.350	79.220	73.340	74.740	74.740	1,572,400
2026-06-22	78.650	79.890	75.100	78.590	78.590	1,836,869
2026-06-18	79.110	81.430	78.590	78.600	78.600	1,627,252
2026-06-17	78.850	82.500	77.720	79.150	79.150	2,424,135
2026-06-16	74.600	79.450	73.860	78.990	78.990	1,948,300
2026-06-15	73.440	74.780	73.000	74.260	74.260	1,361,894
2026-06-12	74.350	75.960	73.100	73.810	73.810	1,300,694
2026-06-11	73.900	75.360	72.010	73.630	73.630	1,311,779
2026-06-10	76.800	77.200	73.600	74.540	74.540	1,512,200
2026-06-09	76.500	77.990	74.550	77.500	77.500	1,486,400
2026-06-08	75.020	77.600	73.850	75.000	75.000	1,363,911
2026-06-05	78.550	79.640	75.000	78.560	78.560	1,307,074
2026-06-04	77.790	78.990	76.500	78.400	78.400	1,155,916
2026-06-03	79.120	81.060	77.000	78.040	78.040	1,340,868
2026-06-02	79.150	80.870	75.790	79.110	79.110	1,374,514
2026-06-01	80.810	82.880	79.250	79.880	79.880	1,712,151
2026-05-29	88.140	88.880	80.010	80.880	80.880	2,334,697
2026-05-28	86.750	87.900	84.840	86.720	86.720	1,413,300
2026-05-27	90.870	91.790	86.540	86.750	86.750	1,557,030
2026-05-26	91.720	91.790	87.690	90.890	90.890	1,899,900
2026-05-25	90.790	92.760	88.000	91.780	91.780	2,520,290
2026-05-22	93.370	94.280	87.750	90.790	90.790	3,023,978
2026-05-21	96.690	99.500	90.000	91.960	91.960	2,829,332
2026-05-20	94.520	97.860	93.500	94.800	94.800	2,463,795
2026-05-19	95.500	96.010	91.160	95.000	95.000	2,574,066
2026-05-18	90.830	96.070	89.000	95.390	95.390	3,147,815
2026-05-15	89.850	94.330	88.110	92.660	92.660	2,727,339
2026-05-14	88.510	91.480	87.600	89.600	89.600	2,716,944
2026-05-13	86.460	89.140	84.670	88.000	88.000	2,269,721
2026-05-12	85.460	87.830	82.140	85.520	85.520	2,476,143
2026-05-11	84.610	87.600	83.030	85.810	85.810	2,573,187
2026-05-08	82.500	84.750	81.000	83.650	83.650	2,714,700
2026-05-07	73.960	84.160	73.660	83.680	83.680	3,633,238
2026-05-06	71.280	74.110	69.580	73.500	73.500	3,153,944
2026-04-30	67.470	71.800	67.470	70.020	70.020	1,799,673
2026-04-29	65.680	68.800	65.300	67.830	67.830	1,520,200
2026-04-28	67.350	68.660	65.300	65.800	65.800	1,880,703
2026-04-27	65.010	68.960	64.580	67.810	67.810	2,262,995
2026-04-24	65.910	66.790	64.140	65.030	65.030	1,793,203

← NewerPage 2 of 21 · 1,204 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.