Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.440	44.510	43.070	44.080	44.080	1,336,203
2025-10-24	43.430	43.830	43.050	43.440	43.440	853,357
2025-10-23	42.600	43.580	42.010	43.430	43.430	1,326,503
2025-10-22	42.300	43.380	41.580	42.600	42.600	1,209,435
2025-10-21	40.830	42.330	40.640	42.300	42.300	1,260,100
2025-10-20	40.620	40.990	40.220	40.620	40.620	761,210
2025-10-17	41.180	41.780	40.100	40.180	40.180	1,088,900
2025-10-16	40.770	41.400	40.000	41.190	41.190	1,284,264
2025-10-15	40.550	41.650	40.380	40.860	40.860	739,700
2025-10-14	41.880	42.490	40.400	40.550	40.550	998,600
2025-10-13	41.100	41.970	39.000	41.790	41.790	1,289,045
2025-10-10	43.030	43.280	42.100	42.390	42.390	935,500
2025-10-09	43.300	43.850	42.680	43.100	43.100	979,300
2025-09-30	43.000	43.580	42.870	43.310	43.310	848,700
2025-09-29	43.630	43.990	42.610	43.260	43.260	1,039,200
2025-09-26	44.010	44.800	43.230	43.630	43.630	779,944
2025-09-25	43.000	44.800	43.000	44.010	44.010	1,008,599
2025-09-24	42.200	43.690	42.200	43.590	43.590	973,599
2025-09-23	44.180	44.700	41.800	42.820	42.820	1,605,600
2025-09-22	44.120	44.490	43.580	43.970	43.970	1,090,300
2025-09-19	44.960	45.500	43.660	43.910	43.910	1,309,358
2025-09-18	45.520	47.000	44.320	44.550	44.550	2,001,300
2025-09-17	46.300	46.300	45.550	45.580	45.580	1,029,700
2025-09-16	45.530	46.310	45.300	46.200	46.200	1,594,200
2025-09-15	46.240	47.550	45.300	46.000	46.000	2,359,600
2025-09-12	49.750	50.460	47.800	47.860	47.860	3,144,612
2025-09-11	46.390	49.170	45.510	48.300	48.300	3,102,712
2025-09-10	44.860	46.680	44.580	46.510	46.510	2,420,349
2025-09-09	45.100	45.260	44.100	44.580	44.580	1,095,955
2025-09-08	44.880	45.620	44.310	45.110	45.110	1,260,053
2025-09-05	44.110	45.450	43.110	45.250	45.250	1,598,416
2025-09-04	44.640	45.220	43.060	43.900	43.900	1,831,700
2025-09-03	46.680	47.530	44.100	44.480	44.480	1,740,900
2025-09-02	48.480	49.210	45.850	46.230	46.230	2,705,616
2025-09-01	49.870	50.410	48.080	48.880	48.880	1,817,173
2025-08-29	49.480	50.550	48.760	49.130	49.130	2,126,170
2025-08-28	49.800	50.980	47.570	50.090	50.090	3,309,101
2025-08-27	51.950	53.060	50.210	50.530	50.530	2,715,824
2025-08-26	50.800	52.490	49.820	51.490	51.490	2,936,358
2025-08-25	49.210	51.850	49.160	50.970	50.970	4,674,300
2025-08-22	48.880	49.310	48.460	49.100	49.100	2,092,786
2025-08-21	48.420	50.170	48.420	49.110	49.110	2,532,843
2025-08-20	47.980	50.260	47.200	48.710	48.710	3,566,500
2025-08-19	47.370	49.000	46.420	48.160	48.160	3,152,720
2025-08-18	46.030	47.770	45.570	46.660	46.660	2,185,435
2025-08-15	46.050	46.440	45.720	45.780	45.780	2,043,345
2025-08-14	47.640	48.000	45.880	45.990	45.990	2,840,000
2025-08-13	47.310	48.480	47.050	47.880	47.880	1,854,400
2025-08-12	46.600	48.480	46.200	47.570	47.570	2,585,819
2025-08-11	46.010	47.360	45.320	46.660	46.660	2,585,700
2025-08-08	46.930	48.800	46.110	46.200	46.200	3,505,211
2025-08-07	47.380	48.880	46.500	47.700	47.700	5,989,341
2025-08-06	44.280	46.890	43.810	45.770	45.770	4,448,618
2025-08-05	43.500	44.450	43.030	43.990	43.990	2,178,000
2025-08-04	43.000	43.670	42.640	43.400	43.400	1,625,000
2025-08-01	41.600	43.400	41.600	43.140	43.140	2,614,722
2025-07-31	41.400	42.770	41.010	41.600	41.600	1,508,077
2025-07-30	42.160	42.180	41.300	41.610	41.610	1,135,030
2025-07-29	42.430	42.540	41.360	42.220	42.220	1,335,027
2025-07-28	42.930	42.950	42.240	42.310	42.310	1,211,755

← NewerPage 5 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.