Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.100	43.460	41.850	42.780	42.780	1,630,200
2025-07-24	41.980	42.490	41.530	42.080	42.080	1,038,900
2025-07-23	42.540	42.900	41.810	41.980	41.980	1,594,900
2025-07-22	41.900	43.480	41.720	42.690	42.690	2,330,600
2025-07-21	42.010	42.570	41.890	42.110	42.110	1,156,800
2025-07-18	42.520	42.840	42.020	42.240	42.240	1,256,100
2025-07-17	42.280	42.840	42.000	42.760	42.760	1,616,000
2025-07-16	43.300	43.580	42.250	42.290	42.290	1,749,800
2025-07-15	43.000	43.680	42.260	43.560	43.560	2,315,100
2025-07-14	43.800	44.570	42.520	43.260	43.260	3,646,400
2025-07-11	41.810	45.550	41.410	44.040	44.040	5,471,200
2025-07-10	41.650	42.580	41.120	41.980	41.980	1,822,400
2025-07-09	41.430	42.350	41.030	41.840	41.840	2,234,700
2025-07-08	41.300	42.320	40.950	41.600	41.600	2,162,600
2025-07-07	39.900	41.470	39.700	41.300	41.300	1,662,400
2025-07-04	40.370	40.970	40.080	40.180	40.180	1,340,800
2025-07-03	40.170	40.370	39.850	40.200	40.200	681,700
2025-07-02	40.500	40.590	39.700	40.180	40.180	1,018,700
2025-07-01	41.480	41.500	40.230	40.390	40.390	1,562,300
2025-06-30	41.810	41.880	41.300	41.480	41.480	2,080,500
2025-06-27	41.400	42.100	40.940	41.740	41.740	2,337,751
2025-06-26	41.060	42.500	40.510	41.740	41.740	3,272,805
2025-06-25	40.010	40.830	39.880	40.830	40.830	2,036,800
2025-06-24	39.190	41.200	39.030	40.470	40.470	2,447,400
2025-06-23	38.000	39.550	38.000	39.190	39.190	1,461,858
2025-06-20	38.790	39.190	38.010	38.420	38.420	1,825,200
2025-06-19	41.850	41.950	39.020	39.080	39.080	3,336,473
2025-06-18	39.890	44.590	39.890	41.120	41.120	4,716,573
2025-06-17	39.490	39.760	38.830	39.480	39.480	1,691,527
2025-06-16	37.810	40.010	37.810	39.620	39.620	2,495,935
2025-06-13	38.400	39.650	37.850	38.100	38.100	1,979,400
2025-06-12	38.450	38.940	38.180	38.590	38.590	1,182,700
2025-06-11	38.750	39.000	38.460	38.580	38.580	1,853,273
2025-06-10	38.890	39.160	37.430	38.440	38.440	2,340,573
2025-06-09	38.960	39.430	38.200	38.950	38.950	2,584,586
2025-06-06	39.650	41.950	39.020	39.290	39.290	4,700,554
2025-06-05	36.910	39.960	36.910	39.200	39.200	3,144,032
2025-06-04	37.350	37.700	36.690	37.110	37.110	1,024,700
2025-06-03	36.690	37.760	36.590	36.680	36.680	845,700
2025-05-30	36.910	38.250	36.830	37.000	37.000	1,277,400
2025-05-29	35.700	37.600	35.320	37.400	37.400	1,576,227
2025-05-28	35.570	36.430	35.140	35.700	35.700	1,003,273
2025-05-27	37.010	37.010	35.570	35.780	35.780	751,400
2025-05-26	35.120	36.180	35.120	36.070	36.070	779,100
2025-05-23	36.250	36.280	35.140	35.160	35.160	787,400
2025-05-22	36.460	36.940	35.700	36.020	36.020	659,400
2025-05-21	37.880	37.880	36.480	36.590	36.590	924,553
2025-05-20	37.250	37.800	36.920	37.670	37.670	774,400
2025-05-19	36.330	37.680	36.240	37.250	37.250	895,800
2025-05-16	36.340	36.770	36.060	36.500	36.500	599,400
2025-05-15	37.290	37.500	36.400	36.440	36.440	720,100
2025-05-14	37.000	37.800	36.920	37.440	37.440	939,000
2025-05-13	37.750	38.000	37.080	37.200	37.200	972,000
2025-05-12	37.010	37.670	36.900	37.350	37.350	634,000
2025-05-09	37.760	37.760	36.780	36.830	36.830	806,000
2025-05-08	37.500	37.800	37.330	37.700	37.700	723,400
2025-05-07	38.380	38.810	37.200	37.490	37.490	1,361,000
2025-05-06	37.200	37.990	36.820	37.940	37.940	1,354,517
2025-04-30	35.230	36.660	35.230	36.310	36.310	1,233,600
2025-04-29	34.600	35.440	34.000	35.180	35.180	972,100

← NewerPage 6 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.