Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.530 | 4.730 | 4.520 | 4.700 | 4.608 | 71,660,955 |
| 2024-04-26 | 4.440 | 4.560 | 4.440 | 4.550 | 4.461 | 42,530,250 |
| 2024-04-25 | 4.500 | 4.540 | 4.480 | 4.500 | 4.412 | 26,812,450 |
| 2024-04-24 | 4.550 | 4.570 | 4.460 | 4.520 | 4.432 | 33,989,824 |
| 2024-04-23 | 4.540 | 4.600 | 4.520 | 4.540 | 4.451 | 37,583,849 |
| 2024-04-22 | 4.500 | 4.590 | 4.450 | 4.540 | 4.451 | 47,075,821 |
| 2024-04-19 | 4.530 | 4.560 | 4.480 | 4.490 | 4.402 | 27,326,676 |
| 2024-04-18 | 4.580 | 4.590 | 4.480 | 4.530 | 4.441 | 38,967,646 |
| 2024-04-17 | 4.420 | 4.580 | 4.420 | 4.570 | 4.481 | 44,374,273 |
| 2024-04-16 | 4.540 | 4.570 | 4.370 | 4.380 | 4.294 | 47,929,753 |
| 2024-04-15 | 4.580 | 4.630 | 4.430 | 4.550 | 4.461 | 46,457,216 |
| 2024-04-12 | 4.700 | 4.740 | 4.590 | 4.590 | 4.500 | 51,616,565 |
| 2024-04-11 | 4.740 | 4.770 | 4.710 | 4.710 | 4.618 | 38,575,394 |
| 2024-04-10 | 4.890 | 4.890 | 4.740 | 4.770 | 4.677 | 40,582,640 |
| 2024-04-09 | 4.850 | 4.890 | 4.780 | 4.880 | 4.785 | 39,690,414 |
| 2024-04-08 | 4.960 | 4.960 | 4.850 | 4.860 | 4.765 | 44,751,900 |
| 2024-04-03 | 4.940 | 4.970 | 4.910 | 4.950 | 4.853 | 41,018,558 |
| 2024-04-02 | 5.000 | 5.010 | 4.910 | 4.930 | 4.834 | 44,029,981 |
| 2024-04-01 | 4.950 | 5.040 | 4.950 | 5.010 | 4.912 | 53,570,734 |
| 2024-03-29 | 4.900 | 4.950 | 4.870 | 4.950 | 4.853 | 24,865,900 |
| 2024-03-28 | 4.860 | 4.970 | 4.840 | 4.920 | 4.824 | 40,798,396 |
| 2024-03-27 | 5.080 | 5.080 | 4.870 | 4.880 | 4.785 | 75,245,759 |
| 2024-03-26 | 5.110 | 5.170 | 5.040 | 5.080 | 4.981 | 60,745,017 |
| 2024-03-25 | 5.230 | 5.240 | 5.110 | 5.110 | 5.010 | 87,240,967 |
| 2024-03-22 | 5.490 | 5.500 | 5.250 | 5.290 | 5.187 | 161,031,414 |
| 2024-03-21 | 5.190 | 5.550 | 5.170 | 5.540 | 5.432 | 229,806,206 |
| 2024-03-20 | 5.360 | 5.510 | 5.200 | 5.230 | 5.128 | 141,814,086 |
| 2024-03-19 | 5.120 | 5.270 | 5.100 | 5.220 | 5.118 | 101,990,768 |
| 2024-03-18 | 5.100 | 5.120 | 5.060 | 5.120 | 5.020 | 40,925,202 |
| 2024-03-15 | 5.050 | 5.100 | 5.010 | 5.090 | 4.990 | 34,733,639 |
| 2024-03-14 | 5.110 | 5.140 | 5.050 | 5.070 | 4.971 | 44,510,521 |
| 2024-03-13 | 5.270 | 5.290 | 5.110 | 5.130 | 5.030 | 61,207,250 |
| 2024-03-12 | 5.110 | 5.240 | 5.090 | 5.240 | 5.138 | 67,745,978 |
| 2024-03-11 | 5.030 | 5.100 | 5.010 | 5.100 | 5.000 | 40,501,295 |
| 2024-03-08 | 5.070 | 5.090 | 4.940 | 5.030 | 4.932 | 47,645,709 |
| 2024-03-07 | 5.110 | 5.210 | 5.070 | 5.070 | 4.971 | 52,726,203 |
| 2024-03-06 | 5.090 | 5.140 | 5.030 | 5.100 | 5.000 | 40,844,696 |
| 2024-03-05 | 5.150 | 5.180 | 5.080 | 5.100 | 5.000 | 44,215,511 |
| 2024-03-04 | 5.200 | 5.220 | 5.120 | 5.160 | 5.059 | 43,519,463 |
| 2024-03-01 | 5.230 | 5.290 | 5.150 | 5.200 | 5.098 | 49,837,665 |
| 2024-02-29 | 5.120 | 5.260 | 5.090 | 5.260 | 5.157 | 67,769,567 |
| 2024-02-28 | 5.260 | 5.380 | 5.120 | 5.130 | 5.030 | 86,186,317 |
| 2024-02-27 | 5.180 | 5.280 | 5.160 | 5.270 | 5.167 | 60,126,363 |
| 2024-02-26 | 5.170 | 5.210 | 5.090 | 5.160 | 5.059 | 58,930,434 |
| 2024-02-23 | 5.190 | 5.190 | 5.100 | 5.170 | 5.069 | 43,096,740 |
| 2024-02-22 | 5.140 | 5.180 | 5.090 | 5.160 | 5.059 | 40,464,399 |
| 2024-02-21 | 5.080 | 5.240 | 5.030 | 5.130 | 5.030 | 52,049,579 |
| 2024-02-20 | 5.130 | 5.140 | 5.030 | 5.090 | 4.990 | 42,875,716 |
| 2024-02-19 | 5.320 | 5.320 | 5.080 | 5.130 | 5.030 | 70,898,191 |
| 2024-02-08 | 5.090 | 5.410 | 5.070 | 5.250 | 5.147 | 95,469,590 |
| 2024-02-07 | 4.820 | 5.140 | 4.770 | 5.080 | 4.981 | 102,875,282 |
| 2024-02-06 | 4.380 | 4.810 | 4.300 | 4.790 | 4.696 | 101,681,318 |
| 2024-02-05 | 4.640 | 4.740 | 4.350 | 4.370 | 4.285 | 85,765,771 |
| 2024-02-02 | 4.710 | 4.830 | 4.460 | 4.600 | 4.510 | 72,033,861 |
| 2024-02-01 | 4.710 | 4.810 | 4.650 | 4.680 | 4.588 | 50,407,958 |
| 2024-01-31 | 4.830 | 4.980 | 4.730 | 4.740 | 4.647 | 55,789,350 |
| 2024-01-30 | 5.010 | 5.130 | 4.930 | 4.930 | 4.834 | 48,961,836 |
| 2024-01-29 | 5.110 | 5.150 | 5.010 | 5.020 | 4.922 | 36,928,928 |
| 2024-01-26 | 5.150 | 5.190 | 5.080 | 5.100 | 5.000 | 48,024,756 |
| 2024-01-25 | 5.000 | 5.150 | 4.980 | 5.150 | 5.049 | 55,410,657 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-18 | 0.0300 CNY |
| 2024-12-06 | 0.0580 CNY |
| 2023-11-22 | 0.0500 CNY |
| 2023-05-26 | 0.0500 CNY |
| 2021-05-28 | 0.0500 CNY |
| 2020-05-26 | 0.2300 CNY |
| 2019-12-24 | 0.0607 CNY |
| 2019-01-07 | 0.0720 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.