Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.850	35.530	34.100	34.590	34.590	1,078,200
2025-04-25	34.970	35.690	34.810	35.200	35.200	1,072,890
2025-04-24	37.550	37.570	34.690	34.990	34.990	2,612,090
2025-04-23	36.450	37.400	36.300	37.400	37.400	1,110,972
2025-04-22	36.130	36.950	35.880	36.280	36.280	1,068,900
2025-04-21	34.900	36.110	34.710	35.970	35.970	985,600
2025-04-18	35.100	35.620	34.560	34.900	34.900	659,500
2025-04-17	35.220	35.700	35.000	35.100	35.100	515,100
2025-04-16	35.820	36.030	34.630	35.320	35.320	738,900
2025-04-15	36.040	37.090	35.990	36.130	36.130	518,000
2025-04-14	36.400	37.180	36.400	36.570	36.570	592,377
2025-04-11	36.570	36.710	36.040	36.180	36.180	739,500
2025-04-10	35.640	37.200	35.640	36.360	36.360	1,593,500
2025-04-09	33.000	35.640	31.640	35.400	35.400	1,988,782
2025-04-08	32.900	34.320	32.370	34.100	34.100	2,102,400
2025-04-07	33.700	37.850	31.550	32.340	32.340	3,236,000
2025-04-03	37.990	38.390	37.430	37.800	37.800	995,300
2025-04-02	37.290	39.490	37.250	38.390	38.390	1,845,500
2025-04-01	37.770	37.950	37.070	37.450	37.450	899,100
2025-03-31	36.940	37.630	36.270	37.390	37.390	1,108,100
2025-03-28	37.360	37.690	36.820	36.950	36.950	771,600
2025-03-27	37.690	37.750	36.810	37.320	37.320	1,068,900
2025-03-26	37.250	38.500	37.250	37.690	37.690	1,324,470
2025-03-25	39.390	39.480	37.010	37.160	37.160	1,516,026
2025-03-24	39.900	39.960	37.640	38.800	38.800	1,252,057
2025-03-21	41.300	41.300	39.580	39.770	39.770	1,393,800
2025-03-20	41.430	41.990	41.100	41.260	41.260	1,037,705
2025-03-19	42.170	42.170	41.160	41.780	41.780	1,052,227
2025-03-18	42.520	42.780	41.800	42.220	42.220	1,296,552
2025-03-17	43.020	43.110	42.120	42.240	42.240	1,361,359
2025-03-14	43.140	43.420	42.130	43.050	43.050	1,820,232
2025-03-13	44.340	44.390	42.000	43.000	43.000	2,526,500
2025-03-12	44.200	46.470	44.050	44.230	44.230	4,381,232
2025-03-11	42.350	44.690	41.600	44.150	44.150	2,448,800
2025-03-10	43.770	43.990	42.300	42.620	42.620	1,390,000
2025-03-07	44.540	45.190	43.400	43.720	43.720	1,994,950
2025-03-06	42.200	44.880	42.200	44.820	44.820	2,899,460
2025-03-05	41.500	42.100	41.170	41.980	41.980	1,151,010
2025-03-04	40.360	41.760	40.100	41.560	41.560	1,113,100
2025-03-03	40.550	41.660	40.000	40.570	40.570	1,450,952
2025-02-28	43.140	43.600	40.280	40.550	40.550	1,975,534
2025-02-27	44.890	44.890	42.670	43.640	43.640	2,303,352
2025-02-26	44.060	45.210	43.900	44.840	44.840	2,760,798
2025-02-25	43.340	45.300	43.020	43.970	43.970	2,902,600
2025-02-24	44.490	44.880	43.350	43.810	43.810	2,951,550
2025-02-21	43.770	45.770	43.000	45.290	45.290	4,400,982
2025-02-20	42.350	43.690	41.900	43.000	43.000	2,456,932
2025-02-19	42.160	43.560	42.030	42.740	42.740	2,670,981
2025-02-18	43.200	45.900	42.040	42.180	42.180	3,561,358
2025-02-17	44.100	44.880	43.180	43.700	43.700	3,625,887
2025-02-14	44.510	45.030	42.800	43.950	43.950	4,665,837
2025-02-13	42.900	43.390	42.230	42.580	42.580	2,502,205
2025-02-12	43.720	44.150	42.750	43.080	43.080	2,771,700
2025-02-11	42.880	43.680	42.320	42.950	42.950	2,757,400
2025-02-10	41.810	43.730	41.350	43.660	43.660	4,224,887
2025-02-07	40.170	42.500	40.170	41.920	41.920	3,895,489
2025-02-06	40.010	40.770	39.380	40.560	40.560	3,056,825
2025-02-05	39.150	41.300	39.150	40.480	40.480	4,126,809
2025-01-27	38.610	38.800	37.220	37.580	37.580	2,721,000
2025-01-24	35.200	37.440	35.150	37.260	37.260	2,586,700

← NewerPage 7 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.