Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	54.400	58.680	52.500	55.900	55.472	9,160,251
2022-02-08	50.020	54.700	47.830	54.020	53.607	7,959,935
2022-02-07	51.600	53.400	50.330	51.660	51.265	6,214,681
2022-01-28	52.450	53.850	50.060	51.040	50.650	6,740,500
2022-01-27	50.950	52.780	49.000	51.340	50.947	5,134,416
2022-01-26	60.020	61.100	51.050	52.840	52.436	6,628,087
2022-01-25	65.700	65.700	55.620	59.500	59.045	7,688,588
2022-01-24	64.860	69.560	63.500	65.520	65.019	8,742,466
2022-01-21	70.010	76.990	66.000	66.890	66.378	11,137,198
2022-01-20	73.000	77.770	67.900	71.040	70.497	13,812,272
2022-01-19	61.000	66.700	61.000	66.700	66.190	13,326,477
2022-01-18	55.580	55.580	55.580	55.580	55.155	1,460,543
2022-01-17	39.530	46.320	39.420	46.320	45.966	5,367,375
2022-01-14	39.390	39.730	38.200	38.600	38.305	2,661,484
2022-01-13	41.210	43.010	40.320	40.330	40.021	2,796,600
2022-01-12	42.600	43.750	40.410	40.670	40.359	3,387,263
2022-01-11	40.150	42.210	39.400	42.210	41.887	4,047,762
2022-01-10	42.340	42.340	40.110	40.350	40.041	2,914,577
2022-01-07	41.010	41.680	40.300	41.330	41.014	3,504,446
2022-01-06	39.600	42.660	39.600	41.840	41.520	4,370,000
2022-01-05	39.700	40.580	38.520	40.200	39.892	2,966,800
2022-01-04	39.270	40.100	38.680	39.740	39.436	1,866,220
2021-12-31	38.670	40.250	38.380	39.240	38.940	1,996,785
2021-12-30	37.870	39.130	37.870	38.880	38.583	1,719,889
2021-12-29	37.980	38.600	37.550	38.210	37.918	1,441,055
2021-12-28	37.500	38.420	37.330	38.350	38.057	1,977,700
2021-12-27	38.650	38.950	37.360	37.520	37.233	2,308,771
2021-12-24	42.470	42.500	38.500	38.640	38.344	4,246,200
2021-12-23	43.430	43.520	42.060	42.200	41.877	2,696,481
2021-12-22	42.590	45.200	42.590	44.310	43.971	3,927,768
2021-12-21	41.460	43.370	41.460	42.500	42.175	2,968,430
2021-12-20	42.510	44.330	41.310	41.550	41.232	3,864,851
2021-12-17	46.600	48.120	43.360	43.810	43.475	5,489,304
2021-12-16	43.650	46.600	43.310	45.910	45.559	5,896,124
2021-12-15	43.000	45.600	42.620	43.900	43.564	4,529,396
2021-12-14	42.050	44.340	41.900	43.430	43.098	3,201,136
2021-12-13	41.430	42.980	41.180	42.430	42.105	2,831,109
2021-12-10	40.790	41.770	40.710	41.430	41.113	1,545,865
2021-12-09	41.720	41.890	41.080	41.100	40.786	1,888,038
2021-12-08	41.050	41.990	40.550	41.790	41.470	1,814,637
2021-12-07	41.800	42.500	40.910	41.470	41.153	2,529,449
2021-12-06	40.800	41.800	40.350	41.700	41.381	2,134,912
2021-12-03	42.080	42.730	41.310	41.310	40.994	2,808,423
2021-12-02	44.880	44.880	42.050	42.070	41.748	4,472,945
2021-12-01	45.000	46.380	44.530	45.060	44.715	4,777,496
2021-11-30	42.980	51.600	42.880	46.100	45.747	6,866,307
2021-11-29	42.900	43.710	42.410	43.050	42.721	3,783,693
2021-11-26	42.580	46.800	41.800	44.380	44.040	6,373,153
2021-11-25	42.750	44.300	41.570	43.340	43.008	5,302,765
2021-11-24	41.670	42.980	40.800	42.710	42.383	4,123,971
2021-11-23	41.700	42.900	41.510	42.030	41.708	4,093,470
2021-11-22	40.610	41.640	40.430	41.240	40.925	3,070,308
2021-11-19	40.050	41.700	40.050	41.130	40.815	3,558,306
2021-11-18	43.330	44.360	40.880	40.970	40.657	5,493,966
2021-11-17	41.800	42.900	41.520	42.900	42.572	3,904,078
2021-11-16	45.030	45.370	42.030	42.200	41.877	6,237,836
2021-11-15	46.440	47.880	45.020	46.250	45.896	6,943,221
2021-11-12	43.500	46.690	42.640	46.270	45.916	8,085,411
2021-11-11	41.950	44.200	41.600	43.860	43.524	7,268,578
2021-11-10	42.560	43.200	40.890	42.670	42.344	7,531,641

← NewerPage 20 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.