Beijing Dataway Horizon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 45.000 | 45.080 | 41.760 | 43.070 | 43.070 | 5,187,582 |
| 2024-10-29 | 45.660 | 48.840 | 44.790 | 46.150 | 46.150 | 6,130,060 |
| 2024-10-28 | 45.250 | 46.660 | 45.080 | 46.390 | 46.390 | 3,999,264 |
| 2024-10-25 | 44.800 | 47.100 | 44.370 | 46.090 | 46.090 | 4,721,259 |
| 2024-10-24 | 46.000 | 47.690 | 44.410 | 45.030 | 45.030 | 4,275,860 |
| 2024-10-23 | 45.780 | 49.300 | 45.580 | 46.760 | 46.760 | 5,675,612 |
| 2024-10-22 | 48.000 | 48.000 | 45.930 | 46.700 | 46.700 | 6,060,560 |
| 2024-10-21 | 46.000 | 49.990 | 45.800 | 49.500 | 49.500 | 9,288,795 |
| 2024-10-18 | 43.500 | 48.000 | 42.820 | 46.180 | 46.180 | 7,996,764 |
| 2024-10-17 | 44.020 | 46.000 | 43.760 | 43.930 | 43.930 | 6,393,500 |
| 2024-10-16 | 41.000 | 44.090 | 40.510 | 43.950 | 43.950 | 4,935,467 |
| 2024-10-15 | 43.820 | 46.150 | 42.550 | 42.550 | 42.550 | 6,388,687 |
| 2024-10-14 | 43.160 | 46.000 | 40.500 | 45.420 | 45.420 | 6,607,067 |
| 2024-10-11 | 42.510 | 46.130 | 41.610 | 43.700 | 43.700 | 6,816,084 |
| 2024-10-10 | 54.500 | 56.300 | 49.000 | 49.420 | 49.420 | 10,334,467 |
| 2024-10-09 | 52.000 | 56.960 | 47.800 | 48.920 | 48.920 | 10,546,622 |
| 2024-10-08 | 56.980 | 57.480 | 48.010 | 57.480 | 57.480 | 13,135,584 |
| 2024-09-30 | 42.000 | 47.900 | 41.000 | 47.900 | 47.900 | 13,676,809 |
| 2024-09-27 | 33.350 | 39.920 | 33.200 | 39.920 | 39.920 | 13,363,145 |
| 2024-09-26 | 31.750 | 33.680 | 31.600 | 33.270 | 33.270 | 5,373,634 |
| 2024-09-25 | 32.120 | 34.770 | 32.000 | 32.450 | 32.450 | 6,586,400 |
| 2024-09-24 | 30.960 | 31.980 | 30.380 | 31.760 | 31.760 | 5,142,685 |
| 2024-09-23 | 30.700 | 30.980 | 30.310 | 30.750 | 30.750 | 4,207,000 |
| 2024-09-20 | 29.920 | 31.000 | 29.800 | 30.660 | 30.660 | 4,844,152 |
| 2024-09-19 | 29.000 | 30.320 | 29.000 | 29.920 | 29.920 | 3,525,352 |
| 2024-09-18 | 29.120 | 29.540 | 28.410 | 28.950 | 28.950 | 2,093,600 |
| 2024-09-13 | 29.310 | 29.830 | 28.450 | 28.550 | 28.550 | 2,045,821 |
| 2024-09-12 | 28.500 | 29.970 | 28.430 | 29.320 | 29.320 | 2,717,500 |
| 2024-09-11 | 28.800 | 29.060 | 28.460 | 28.500 | 28.500 | 1,401,322 |
| 2024-09-10 | 28.580 | 29.290 | 28.280 | 29.080 | 29.080 | 1,316,622 |
| 2024-09-09 | 27.810 | 29.040 | 27.400 | 28.740 | 28.740 | 1,377,700 |
| 2024-09-06 | 29.900 | 29.950 | 28.200 | 28.200 | 28.200 | 2,470,293 |
| 2024-09-05 | 30.210 | 30.500 | 29.800 | 29.900 | 29.900 | 1,888,566 |
| 2024-09-04 | 30.030 | 30.750 | 29.700 | 29.990 | 29.990 | 2,563,900 |
| 2024-09-03 | 30.200 | 30.790 | 29.810 | 30.600 | 30.600 | 3,961,000 |
| 2024-09-02 | 29.600 | 30.850 | 28.870 | 30.590 | 30.590 | 5,368,300 |
| 2024-08-30 | 28.700 | 29.840 | 28.600 | 29.630 | 29.630 | 3,389,185 |
| 2024-08-29 | 28.030 | 29.280 | 27.750 | 28.700 | 28.700 | 3,104,152 |
| 2024-08-28 | 28.500 | 30.950 | 28.110 | 29.130 | 29.130 | 4,534,304 |
| 2024-08-27 | 28.080 | 32.000 | 27.210 | 29.900 | 29.900 | 4,008,811 |
| 2024-08-26 | 28.300 | 28.700 | 27.850 | 28.110 | 28.110 | 1,279,700 |
| 2024-08-23 | 28.450 | 29.100 | 27.700 | 28.380 | 28.380 | 1,810,571 |
| 2024-08-22 | 28.650 | 29.330 | 27.680 | 27.750 | 27.750 | 1,304,200 |
| 2024-08-21 | 28.760 | 29.230 | 28.330 | 28.570 | 28.570 | 1,138,900 |
| 2024-08-20 | 29.530 | 29.930 | 28.660 | 28.760 | 28.760 | 1,766,371 |
| 2024-08-19 | 29.450 | 30.390 | 28.790 | 29.980 | 29.980 | 2,369,786 |
| 2024-08-16 | 29.130 | 29.520 | 28.780 | 29.230 | 29.230 | 1,370,100 |
| 2024-08-15 | 28.800 | 29.350 | 28.300 | 29.020 | 29.020 | 1,434,782 |
| 2024-08-14 | 28.310 | 29.120 | 28.190 | 29.000 | 29.000 | 1,339,037 |
| 2024-08-13 | 28.100 | 28.440 | 27.700 | 28.310 | 28.310 | 942,286 |
| 2024-08-12 | 28.450 | 28.510 | 27.580 | 27.990 | 27.990 | 1,285,300 |
| 2024-08-09 | 29.200 | 29.490 | 28.380 | 28.470 | 28.470 | 1,441,500 |
| 2024-08-08 | 29.960 | 30.000 | 28.780 | 28.970 | 28.970 | 1,658,400 |
| 2024-08-07 | 30.000 | 30.720 | 29.730 | 29.880 | 29.880 | 1,703,407 |
| 2024-08-06 | 30.270 | 30.560 | 29.300 | 30.140 | 30.140 | 1,719,700 |
| 2024-08-05 | 30.390 | 31.180 | 29.520 | 29.710 | 29.710 | 2,486,493 |
| 2024-08-02 | 31.830 | 32.540 | 31.000 | 31.190 | 31.190 | 3,292,127 |
| 2024-08-01 | 31.380 | 32.600 | 31.380 | 32.450 | 32.450 | 5,210,065 |
| 2024-07-31 | 30.710 | 34.750 | 30.710 | 31.830 | 31.830 | 5,651,772 |
| 2024-07-30 | 29.390 | 30.180 | 29.150 | 29.790 | 29.790 | 1,898,500 |
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.