Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	60.000	63.980	60.000	62.800	62.800	2,992,100
2026-01-20	60.520	61.910	58.340	60.550	60.550	2,095,890
2026-01-19	59.600	61.400	59.400	60.180	60.180	1,649,202
2026-01-16	60.710	61.700	58.990	59.710	59.710	2,312,100
2026-01-15	62.980	63.760	59.590	60.630	60.630	3,973,300
2026-01-14	63.160	65.650	61.100	64.180	64.180	4,100,661
2026-01-13	63.500	65.000	61.500	63.230	63.230	3,940,487
2026-01-12	61.780	65.000	61.070	64.050	64.050	4,971,688
2026-01-09	55.520	63.090	54.810	59.750	59.750	4,510,511
2026-01-08	55.320	57.200	54.850	54.970	54.970	2,355,177
2026-01-07	52.260	56.880	51.550	55.710	55.710	3,366,993
2026-01-06	51.260	53.120	50.910	52.440	52.440	1,751,200
2026-01-05	50.070	51.650	49.080	50.940	50.940	1,599,861
2025-12-31	49.910	50.340	49.530	50.100	50.100	1,118,400
2025-12-30	49.950	50.590	49.180	49.920	49.920	1,508,700
2025-12-29	48.460	50.180	47.760	50.080	50.080	2,094,000
2025-12-26	48.530	48.900	47.900	48.600	48.600	957,700
2025-12-25	49.090	49.340	48.560	48.900	48.900	1,491,500
2025-12-24	47.750	49.500	47.420	49.090	49.090	1,868,900
2025-12-23	47.360	48.550	47.340	47.910	47.910	2,208,700
2025-12-22	47.210	47.780	47.000	47.220	47.220	1,237,400
2025-12-19	46.840	47.800	46.620	47.220	47.220	1,592,400
2025-12-18	47.000	48.070	46.600	47.010	47.010	1,805,857
2025-12-17	45.570	47.290	44.730	47.150	47.150	2,195,738
2025-12-16	46.450	47.290	45.600	45.600	45.600	1,567,100
2025-12-15	46.220	47.590	45.600	46.450	46.450	1,734,100
2025-12-12	45.480	47.200	45.170	46.220	46.220	1,519,400
2025-12-11	45.900	46.930	45.420	45.940	45.940	1,299,400
2025-12-10	45.810	46.000	45.190	45.860	45.860	872,400
2025-12-09	45.900	46.300	45.670	45.850	45.850	976,633
2025-12-08	45.970	46.330	45.020	46.000	46.000	1,649,033
2025-12-05	42.310	45.660	41.860	45.450	45.450	2,455,000
2025-12-04	43.010	43.280	41.730	42.460	42.460	1,078,500
2025-12-03	44.990	45.160	43.100	43.280	43.280	1,430,200
2025-12-02	46.150	46.440	44.440	44.650	44.650	1,319,000
2025-12-01	43.960	46.800	43.740	45.490	45.490	2,567,000
2025-11-28	44.160	44.560	43.040	43.700	43.700	1,246,700
2025-11-27	43.810	44.980	43.020	44.330	44.330	2,110,700
2025-11-26	43.160	46.470	43.160	43.490	43.490	2,629,000
2025-11-25	42.000	44.230	42.000	43.350	43.350	1,648,600
2025-11-24	41.000	42.450	40.290	41.990	41.990	1,673,200
2025-11-21	41.850	42.860	40.460	40.650	40.650	1,687,042
2025-11-20	42.500	43.300	41.690	42.120	42.120	1,377,929
2025-11-19	44.580	45.150	42.470	42.500	42.500	1,700,200
2025-11-18	44.440	45.490	44.040	44.450	44.450	1,135,635
2025-11-17	43.650	45.290	43.280	44.090	44.090	1,129,400
2025-11-14	44.420	44.530	43.700	43.760	43.760	935,500
2025-11-13	43.820	44.600	43.820	44.320	44.320	775,500
2025-11-12	44.810	45.230	43.780	44.270	44.270	744,800
2025-11-11	45.800	45.800	44.590	44.850	44.850	941,000
2025-11-10	45.940	46.400	44.990	45.490	45.490	954,300
2025-11-07	46.530	46.700	45.850	45.950	45.950	816,900
2025-11-06	46.960	46.960	45.850	46.640	46.640	837,700
2025-11-05	46.180	47.070	46.180	46.610	46.610	1,255,500
2025-11-04	46.320	47.080	46.010	46.800	46.800	1,818,367
2025-11-03	45.090	46.600	44.540	46.550	46.550	1,770,400
2025-10-31	44.010	46.000	43.700	45.160	45.160	2,265,235
2025-10-30	44.280	44.800	43.640	43.780	43.780	1,240,702
2025-10-29	44.200	44.780	43.800	44.280	44.280	981,300
2025-10-28	44.480	45.260	43.610	44.440	44.440	1,545,703

← NewerPage 4 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.