Beijing Dataway Horizon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 48.330 | 49.210 | 44.010 | 44.010 | 44.010 | 3,949,787 |
| 2026-10-21 | 48.310 | 50.980 | 47.370 | 50.650 | 50.650 | 5,148,572 |
| 2026-10-20 | 45.760 | 48.800 | 45.060 | 48.310 | 48.310 | 2,647,267 |
| 2026-10-19 | 44.600 | 48.440 | 44.440 | 46.270 | 46.270 | 2,758,300 |
| 2026-10-16 | 44.600 | 47.580 | 44.010 | 46.120 | 46.120 | 1,944,700 |
| 2026-10-15 | 44.000 | 45.800 | 44.000 | 44.340 | 44.340 | 1,736,400 |
| 2026-10-14 | 47.150 | 47.970 | 46.200 | 46.270 | 46.270 | 987,100 |
| 2026-10-13 | 46.600 | 48.100 | 44.400 | 47.490 | 47.490 | 1,530,509 |
| 2026-10-12 | 47.790 | 49.180 | 47.370 | 47.460 | 47.460 | 1,380,800 |
| 2026-10-09 | 49.200 | 49.200 | 44.750 | 47.650 | 47.650 | 1,881,605 |
| 2026-10-08 | 50.000 | 51.360 | 48.380 | 49.210 | 49.210 | 1,179,409 |
| 2026-09-30 | 51.060 | 51.450 | 50.200 | 50.370 | 50.370 | 977,742 |
| 2026-09-29 | 50.840 | 51.730 | 50.320 | 51.070 | 51.070 | 797,200 |
| 2026-09-28 | 53.200 | 53.200 | 49.600 | 51.040 | 51.040 | 1,416,579 |
| 2026-09-24 | 54.540 | 55.210 | 53.000 | 53.200 | 53.200 | 1,270,200 |
| 2026-09-23 | 55.300 | 55.360 | 54.010 | 54.900 | 54.900 | 1,511,100 |
| 2026-09-22 | 54.020 | 56.580 | 54.020 | 55.290 | 55.290 | 2,268,900 |
Page 1 of 1 · 17 trading days
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.