Beijing Dataway Horizon Co. Ltd historical data

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

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
2026-09-21	55.040	55.590	52.830	53.860	53.860	1,746,500
2026-09-18	52.690	55.970	52.680	55.380	55.380	2,345,800
2026-09-17	51.900	53.200	51.040	52.150	52.150	1,389,600
2026-09-16	50.890	52.200	48.330	51.820	51.820	2,151,900
2026-09-15	53.010	54.170	50.760	50.930	50.930	1,900,600
2026-09-14	55.130	55.900	52.450	53.000	53.000	1,456,200
2026-09-11	56.560	57.700	52.600	55.090	55.090	1,728,800
2026-09-10	57.480	59.280	56.810	57.420	57.420	1,294,748
2026-09-09	58.080	58.930	56.510	57.860	57.860	1,785,052
2026-09-08	57.380	59.280	56.050	58.070	58.070	1,942,812
2026-09-07	54.400	56.820	54.010	56.800	56.800	1,697,890
2026-09-04	55.260	57.560	54.000	54.380	54.380	2,120,607
2026-09-03	55.280	56.080	54.550	55.110	55.110	1,379,200
2026-09-02	54.000	55.270	53.300	54.940	54.940	1,369,000
2026-09-01	55.100	56.090	53.400	54.850	54.850	1,758,897
2026-08-31	52.760	56.000	52.350	55.290	55.290	1,825,200
2026-08-28	55.440	56.180	53.800	53.930	53.930	2,395,104
2026-08-27	49.750	55.500	49.750	55.440	55.440	2,529,384
2026-08-26	51.250	51.440	49.610	49.980	49.980	1,044,800
2026-08-25	50.750	51.570	49.130	51.070	51.070	705,600
2026-08-24	52.200	52.200	49.610	50.750	50.750	1,099,800
2026-08-21	51.590	52.440	49.930	52.020	52.020	1,007,207
2026-08-20	51.560	52.300	50.380	51.590	51.590	1,224,800
2026-08-19	53.960	54.220	50.500	50.550	50.550	1,678,007
2026-08-18	55.020	55.760	53.000	55.100	55.100	2,104,143
2026-08-17	53.430	55.370	52.990	55.020	55.020	1,426,400
2026-08-14	53.680	54.210	51.880	52.990	52.990	999,687
2026-08-13	53.980	55.200	52.590	52.740	52.740	1,710,800
2026-08-12	51.030	53.300	50.430	53.220	53.220	1,656,050
2026-08-11	53.000	53.000	51.000	51.420	51.420	1,925,700
2026-08-10	55.860	57.380	52.880	53.130	53.130	2,333,372
2026-08-07	56.160	56.160	52.010	55.680	55.680	2,430,898
2026-08-06	54.450	56.180	53.180	55.570	55.570	3,267,918
2026-08-05	51.500	55.290	50.500	54.090	54.090	3,374,102
2026-08-04	45.400	51.480	44.300	50.750	50.750	3,348,959
2026-08-03	43.270	44.900	42.560	44.520	44.520	1,791,000
2026-07-31	42.080	44.940	41.990	43.610	43.610	2,615,847
2026-07-30	44.750	45.970	39.800	40.190	40.190	2,332,400
2026-07-29	46.200	46.900	44.000	45.150	45.150	1,154,300
2026-07-28	48.000	48.120	45.900	46.110	46.110	1,079,000
2026-07-27	46.700	48.500	46.110	47.530	47.530	1,329,920
2026-07-24	47.840	48.780	46.000	46.700	46.700	1,661,126
2026-07-23	46.020	50.440	46.020	48.810	48.810	1,862,854

Page 1 of 21 · 1,204 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.