BeiJing DaHao Technology Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.090 | 29.910 | 28.770 | 29.590 | 23.791 | 9,639,470 |
| 2021-11-08 | 27.220 | 29.880 | 26.580 | 29.360 | 23.607 | 18,009,284 |
| 2021-11-05 | 27.270 | 27.800 | 27.170 | 27.240 | 21.902 | 6,033,238 |
| 2021-11-04 | 26.480 | 27.940 | 26.480 | 27.520 | 22.127 | 8,916,938 |
| 2021-11-03 | 26.680 | 27.110 | 26.210 | 26.480 | 21.291 | 4,696,880 |
| 2021-11-02 | 27.380 | 27.640 | 26.280 | 26.680 | 21.452 | 7,297,411 |
| 2021-11-01 | 26.940 | 28.000 | 26.810 | 27.330 | 21.974 | 6,533,004 |
| 2021-10-29 | 26.310 | 27.600 | 26.310 | 27.310 | 21.958 | 8,017,170 |
| 2021-10-28 | 27.190 | 27.550 | 26.100 | 26.320 | 21.162 | 7,466,202 |
| 2021-10-27 | 27.830 | 27.830 | 26.950 | 27.140 | 21.822 | 7,176,422 |
| 2021-10-26 | 27.920 | 28.400 | 27.770 | 27.860 | 22.400 | 6,084,967 |
| 2021-10-25 | 28.660 | 28.700 | 27.680 | 28.030 | 22.537 | 7,070,107 |
| 2021-10-22 | 28.380 | 29.240 | 28.250 | 28.640 | 23.028 | 7,286,329 |
| 2021-10-21 | 29.050 | 29.360 | 28.320 | 28.530 | 22.939 | 6,681,722 |
| 2021-10-20 | 28.870 | 29.400 | 28.620 | 28.820 | 23.172 | 6,593,760 |
| 2021-10-19 | 29.180 | 29.780 | 28.950 | 29.080 | 23.381 | 6,695,848 |
| 2021-10-18 | 30.420 | 30.500 | 28.880 | 29.050 | 23.357 | 12,172,765 |
| 2021-10-15 | 29.700 | 31.380 | 29.380 | 30.730 | 24.708 | 11,605,363 |
| 2021-10-14 | 29.490 | 30.140 | 29.130 | 29.750 | 23.920 | 7,962,242 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.2400 CNY |
| 2022-05-26 | 0.4000 CNY |
| 2021-06-10 | 0.2200 CNY |
| 2020-05-11 | 0.2200 CNY |
| 2019-05-09 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.