Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.940	7.060	6.930	6.990	6.804	54,776,372
2023-10-30	6.800	7.210	6.730	7.000	6.814	123,107,030
2023-10-27	6.700	6.880	6.650	6.810	6.629	83,865,887
2023-10-26	6.900	6.960	6.700	6.770	6.590	103,501,916
2023-10-25	6.880	7.190	6.870	7.010	6.824	115,960,200
2023-10-24	6.940	7.020	6.760	6.880	6.697	120,359,762
2023-10-23	7.220	7.380	6.850	6.950	6.766	175,243,348
2023-10-20	7.370	7.460	7.080	7.340	7.145	231,884,827
2023-10-19	7.590	7.780	7.390	7.520	7.320	424,092,379
2023-10-18	7.100	7.350	7.090	7.350	7.155	262,697,537
2023-10-17	6.660	6.690	6.600	6.680	6.503	19,277,556
2023-10-16	6.650	6.700	6.610	6.680	6.503	20,082,868
2023-10-13	6.720	6.730	6.540	6.640	6.464	36,345,641
2023-10-12	6.750	6.780	6.710	6.750	6.571	19,427,800
2023-10-11	6.780	6.810	6.710	6.740	6.561	22,808,805
2023-10-10	6.700	6.860	6.690	6.780	6.600	29,840,232
2023-10-09	6.750	6.760	6.650	6.700	6.522	26,664,008
2023-09-28	6.730	6.830	6.730	6.750	6.571	23,342,355
2023-09-27	6.810	6.840	6.720	6.730	6.551	36,059,712
2023-09-26	6.790	6.880	6.750	6.810	6.629	33,148,798
2023-09-25	6.700	6.920	6.670	6.830	6.649	53,639,166
2023-09-22	6.690	6.810	6.660	6.730	6.551	40,574,848
2023-09-21	6.910	6.920	6.700	6.700	6.522	65,668,090
2023-09-20	6.750	7.020	6.710	6.960	6.775	117,055,746
2023-09-19	6.550	6.800	6.550	6.770	6.590	88,980,339
2023-09-18	6.480	6.560	6.420	6.540	6.366	17,649,978
2023-09-15	6.560	6.580	6.510	6.540	6.366	16,422,489
2023-09-14	6.590	6.610	6.510	6.550	6.376	14,529,659
2023-09-13	6.660	6.670	6.560	6.590	6.415	18,170,341
2023-09-12	6.650	6.690	6.630	6.660	6.483	19,258,804
2023-09-11	6.590	6.670	6.580	6.650	6.473	23,203,886
2023-09-08	6.650	6.680	6.550	6.580	6.405	25,413,906
2023-09-07	6.610	6.810	6.580	6.690	6.512	53,597,015
2023-09-06	6.590	6.640	6.550	6.610	6.435	15,728,338
2023-09-05	6.620	6.630	6.570	6.600	6.425	16,875,322
2023-09-04	6.550	6.630	6.550	6.610	6.435	25,947,091
2023-09-01	6.470	6.570	6.470	6.530	6.357	16,775,261
2023-08-31	6.560	6.620	6.480	6.490	6.318	24,256,839
2023-08-30	6.630	6.650	6.560	6.580	6.405	21,400,697
2023-08-29	6.560	6.660	6.530	6.630	6.454	30,135,364
2023-08-28	6.750	6.780	6.550	6.570	6.396	39,331,136
2023-08-25	6.550	6.740	6.520	6.550	6.376	42,938,255
2023-08-24	6.480	6.540	6.450	6.510	6.337	28,440,276
2023-08-23	6.540	6.570	6.470	6.480	6.308	19,583,486
2023-08-22	6.610	6.650	6.450	6.540	6.366	25,907,477
2023-08-21	6.610	6.690	6.580	6.600	6.425	19,069,200
2023-08-18	6.760	6.780	6.600	6.600	6.425	24,073,825
2023-08-17	6.760	6.780	6.670	6.760	6.581	19,154,144
2023-08-16	6.830	6.850	6.760	6.770	6.590	13,791,856
2023-08-15	6.870	6.880	6.770	6.820	6.639	12,588,058
2023-08-14	6.800	6.870	6.700	6.870	6.688	23,191,628
2023-08-11	6.990	6.990	6.790	6.800	6.620	38,754,972
2023-08-10	6.950	7.000	6.930	6.980	6.795	21,019,076
2023-08-09	6.970	6.990	6.920	6.940	6.756	26,912,726
2023-08-08	7.070	7.100	6.970	7.000	6.814	40,271,863
2023-08-07	7.000	7.130	6.990	7.070	6.882	77,393,542
2023-08-04	7.010	7.040	6.940	6.950	6.766	28,256,159
2023-08-03	6.950	7.000	6.940	6.990	6.804	22,994,169
2023-08-02	6.980	7.010	6.940	6.960	6.775	25,592,400
2023-08-01	7.080	7.080	6.970	6.990	6.804	37,989,392

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.