Beijing Dataway Horizon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	35.800	36.750	35.090	35.200	35.200	1,352,900
2025-01-22	35.890	36.230	35.220	35.430	35.430	892,500
2025-01-21	36.580	36.680	35.560	36.190	36.190	1,173,900
2025-01-20	36.080	36.880	35.890	36.300	36.300	1,110,700
2025-01-17	36.310	36.700	36.030	36.190	36.190	1,188,600
2025-01-16	36.750	37.070	36.110	36.440	36.440	1,734,700
2025-01-15	36.710	38.500	36.220	36.530	36.530	2,638,300
2025-01-14	34.700	36.630	34.360	36.630	36.630	1,924,100
2025-01-13	33.060	34.500	32.620	34.330	34.330	1,296,770
2025-01-10	35.390	36.170	33.900	33.900	33.900	1,309,500
2025-01-09	35.220	35.880	34.700	35.740	35.740	1,306,941
2025-01-08	35.410	36.170	34.010	35.220	35.220	1,613,300
2025-01-07	34.740	35.830	34.300	35.750	35.750	1,464,300
2025-01-06	35.600	35.600	33.800	34.490	34.490	1,311,700
2025-01-03	38.700	38.820	35.450	35.460	35.460	2,522,100
2025-01-02	39.690	40.600	37.800	38.420	38.420	2,011,912
2024-12-31	43.000	43.080	39.980	40.040	40.040	1,957,375
2024-12-30	41.220	42.360	39.950	41.700	41.700	1,897,361
2024-12-27	41.600	42.400	40.890	41.140	41.140	1,586,800
2024-12-26	41.260	42.560	41.230	41.780	41.780	1,259,141
2024-12-25	42.670	42.880	40.390	41.350	41.350	2,002,500
2024-12-24	43.290	44.000	41.700	42.810	42.810	2,009,400
2024-12-23	46.400	46.860	42.800	42.950	42.950	3,482,375
2024-12-20	45.590	47.550	45.580	47.380	47.380	3,048,500
2024-12-19	43.990	46.500	43.990	46.190	46.190	2,620,000
2024-12-18	44.450	45.400	42.900	45.010	45.010	2,449,100
2024-12-17	46.630	46.860	44.180	44.330	44.330	2,689,642
2024-12-16	46.400	47.880	45.440	47.010	47.010	3,134,756
2024-12-13	47.500	48.350	46.350	46.390	46.390	3,522,938
2024-12-12	49.960	51.400	48.180	48.350	48.350	5,021,376
2024-12-11	48.200	50.000	48.000	49.740	49.740	5,848,474
2024-12-10	47.900	49.970	46.770	48.560	48.560	6,881,818
2024-12-09	47.100	47.800	45.610	46.240	46.240	3,156,660
2024-12-06	46.900	48.300	45.800	47.630	47.630	4,852,990
2024-12-05	46.380	48.200	46.190	46.790	46.790	4,420,572
2024-12-04	46.600	49.330	46.000	46.860	46.860	4,733,629
2024-12-03	45.910	48.280	44.720	47.860	47.860	6,661,000
2024-12-02	45.170	46.420	44.600	46.100	46.100	5,012,107
2024-11-29	42.920	47.730	42.920	46.150	46.150	7,012,130
2024-11-28	43.600	45.000	42.660	42.810	42.810	2,687,070
2024-11-27	41.720	43.690	40.370	43.680	43.680	2,856,665
2024-11-26	42.300	43.880	41.710	41.870	41.870	3,059,600
2024-11-25	44.850	45.480	42.000	43.130	43.130	4,851,701
2024-11-22	43.570	50.970	43.000	44.850	44.850	6,777,801
2024-11-21	45.000	45.000	43.200	44.080	44.080	4,822,919
2024-11-20	43.110	47.500	43.080	45.660	45.660	5,563,715
2024-11-19	41.890	43.990	39.930	43.600	43.600	4,362,330
2024-11-18	49.880	49.950	40.140	41.470	41.470	5,967,919
2024-11-15	49.190	50.980	47.650	48.950	48.950	8,594,973
2024-11-14	46.660	48.800	46.310	47.200	47.200	5,177,806
2024-11-13	46.350	47.970	45.600	47.110	47.110	3,860,000
2024-11-12	46.360	48.290	45.080	45.930	45.930	4,513,258
2024-11-11	44.100	46.450	43.670	46.200	46.200	4,436,469
2024-11-08	45.000	45.550	43.890	44.500	44.500	4,126,429
2024-11-07	42.620	43.890	42.010	43.890	43.890	3,307,140
2024-11-06	42.800	43.990	42.210	42.610	42.610	3,530,909
2024-11-05	41.010	43.380	40.600	43.220	43.220	3,523,435
2024-11-04	39.980	41.040	39.660	41.040	41.040	2,020,662
2024-11-01	42.740	43.300	40.020	40.480	40.480	3,251,278
2024-10-31	42.330	43.800	42.100	43.410	43.410	3,189,962

← NewerPage 8 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.