Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	66.500	68.780	64.360	65.920	65.920	2,443,223
2026-04-22	61.810	65.500	61.300	65.180	65.180	1,880,968
2026-04-21	60.880	62.380	60.010	61.810	61.810	1,381,000
2026-04-20	58.700	61.410	58.070	60.860	60.860	1,736,219
2026-04-17	57.970	59.700	56.140	58.730	58.730	1,287,100
2026-04-16	56.060	58.500	55.500	57.970	57.970	1,222,401
2026-04-15	57.330	57.330	55.240	55.500	55.500	896,900
2026-04-14	56.000	58.380	55.500	56.840	56.840	1,354,700
2026-04-13	55.670	55.980	54.530	55.000	55.000	1,087,000
2026-04-10	55.860	57.890	55.650	56.310	56.310	1,711,500
2026-04-09	55.500	56.360	54.800	55.560	55.560	1,076,971
2026-04-08	53.420	56.650	53.420	56.470	56.470	1,477,986
2026-04-07	51.480	53.490	51.300	52.320	52.320	1,469,700
2026-04-03	53.900	54.130	51.200	51.500	51.500	855,400
2026-04-02	53.060	55.200	52.400	53.290	53.290	1,230,000
2026-04-01	52.580	54.830	52.000	53.200	53.200	1,591,000
2026-03-31	52.080	53.840	51.030	51.200	51.200	879,500
2026-03-30	52.180	53.000	50.530	52.490	52.490	987,382
2026-03-27	52.270	52.740	51.300	52.670	52.670	874,865
2026-03-26	53.000	53.530	51.250	51.930	51.930	974,297
2026-03-25	53.920	54.280	52.610	53.010	53.010	1,460,865
2026-03-24	49.860	53.680	49.420	53.490	53.490	2,117,893
2026-03-23	48.220	52.000	48.090	48.450	48.450	2,268,963
2026-03-20	55.350	56.670	52.530	52.600	52.600	1,831,400
2026-03-19	56.040	58.930	54.100	55.280	55.280	2,418,053
2026-03-18	54.970	56.550	53.810	56.440	56.440	1,193,600
2026-03-17	56.810	57.050	54.600	54.700	54.700	1,083,600
2026-03-16	57.430	57.810	55.720	56.390	56.390	1,431,500
2026-03-13	58.150	59.230	56.860	57.430	57.430	1,565,334
2026-03-12	61.050	61.190	58.150	58.430	58.430	1,974,601
2026-03-11	61.250	62.470	61.000	61.410	61.410	1,239,800
2026-03-10	59.190	62.550	59.180	61.770	61.770	2,122,500
2026-03-09	57.380	60.320	56.840	58.580	58.580	2,598,600
2026-03-06	54.200	58.980	54.200	57.910	57.910	2,062,100
2026-03-05	53.000	54.880	52.400	54.370	54.370	1,188,800
2026-03-04	53.560	53.560	52.010	52.150	52.150	1,209,699
2026-03-03	57.300	58.020	53.000	53.560	53.560	1,610,100
2026-03-02	58.400	59.670	56.800	57.470	57.470	1,630,000
2026-02-27	58.310	59.500	57.740	58.880	58.880	816,400
2026-02-26	58.520	58.570	57.550	58.080	58.080	633,200
2026-02-25	58.360	58.380	57.710	58.000	58.000	627,891
2026-02-24	59.940	60.540	57.500	58.000	58.000	1,338,500
2026-02-13	59.090	60.000	58.450	59.390	59.390	810,100
2026-02-12	58.600	59.680	58.230	59.090	59.090	741,500
2026-02-11	58.500	59.000	58.130	58.600	58.600	780,000
2026-02-10	59.390	59.390	58.270	58.540	58.540	898,785
2026-02-09	59.300	59.600	58.420	59.000	59.000	936,809
2026-02-06	57.800	59.660	57.170	58.600	58.600	1,225,800
2026-02-05	58.860	60.450	57.830	58.130	58.130	1,178,891
2026-02-04	59.710	59.990	58.060	58.860	58.860	1,092,400
2026-02-03	57.990	60.000	57.680	59.700	59.700	1,214,300
2026-02-02	60.180	60.180	57.410	57.510	57.510	1,806,400
2026-01-30	59.480	59.890	57.360	58.510	58.510	1,963,237
2026-01-29	60.650	61.970	58.900	58.980	58.980	1,825,293
2026-01-28	61.980	62.020	60.000	60.760	60.760	1,163,200
2026-01-27	62.000	62.300	60.000	61.720	61.720	1,626,457
2026-01-26	64.350	65.780	61.000	61.750	61.750	2,654,380
2026-01-23	64.250	66.150	63.750	64.530	64.530	2,375,300
2026-01-22	62.800	64.770	62.610	64.590	64.590	2,089,200
2026-01-21	60.000	63.980	60.000	62.800	62.800	2,992,100

← NewerPage 3 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.