Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.930	7.080	6.920	7.080	6.892	84,879,266
2023-07-28	6.810	6.870	6.770	6.860	6.678	27,735,785
2023-07-27	6.880	6.910	6.800	6.820	6.639	27,377,960
2023-07-26	6.860	6.890	6.820	6.890	6.707	22,487,600
2023-07-25	6.850	6.880	6.780	6.860	6.678	32,166,231
2023-07-24	6.920	6.980	6.810	6.830	6.649	34,087,989
2023-07-21	6.930	6.990	6.900	6.940	6.756	39,517,041
2023-07-20	7.020	7.070	6.860	6.890	6.707	49,901,581
2023-07-19	6.870	7.170	6.850	7.030	6.843	91,155,126
2023-07-18	6.870	6.940	6.810	6.870	6.688	36,199,202
2023-07-17	6.750	6.890	6.680	6.820	6.639	32,693,046
2023-07-14	6.790	6.860	6.780	6.800	6.620	25,567,085
2023-07-13	6.800	6.850	6.790	6.810	6.629	26,044,523
2023-07-12	6.800	6.870	6.780	6.810	6.629	24,651,515
2023-07-11	6.870	6.870	6.780	6.820	6.639	25,592,762
2023-07-10	6.930	6.980	6.830	6.870	6.688	44,574,654
2023-07-07	6.730	6.990	6.710	6.950	6.766	90,532,114
2023-07-06	6.710	6.800	6.660	6.750	6.571	33,365,069
2023-07-05	6.760	6.780	6.690	6.710	6.532	19,151,869
2023-07-04	6.710	6.770	6.680	6.750	6.571	31,624,943
2023-07-03	6.600	6.720	6.600	6.700	6.522	32,627,692
2023-06-30	6.480	6.620	6.470	6.600	6.425	30,975,987
2023-06-29	6.490	6.560	6.480	6.500	6.327	17,168,226
2023-06-28	6.560	6.560	6.460	6.510	6.337	19,903,045
2023-06-27	6.530	6.590	6.520	6.560	6.386	15,118,084
2023-06-26	6.540	6.630	6.500	6.530	6.357	22,650,050
2023-06-21	6.650	6.680	6.550	6.560	6.386	22,514,462
2023-06-20	6.680	6.680	6.600	6.640	6.464	21,085,141
2023-06-19	6.690	6.820	6.680	6.680	6.503	34,342,853
2023-06-16	6.670	6.730	6.660	6.690	6.512	27,082,659
2023-06-15	6.750	6.770	6.640	6.670	6.493	29,386,504
2023-06-14	6.690	6.790	6.660	6.740	6.561	33,933,241
2023-06-13	6.680	6.730	6.650	6.690	6.512	22,413,502
2023-06-12	6.540	6.730	6.540	6.690	6.512	44,517,250
2023-06-09	6.620	6.630	6.510	6.540	6.366	32,551,211
2023-06-08	6.530	6.690	6.500	6.650	6.473	52,693,093
2023-06-07	6.490	6.540	6.470	6.520	6.347	17,302,936
2023-06-06	6.570	6.570	6.470	6.480	6.308	23,878,930
2023-06-05	6.630	6.630	6.520	6.570	6.396	28,536,473
2023-06-02	6.540	6.650	6.520	6.640	6.464	30,293,828
2023-06-01	6.410	6.540	6.380	6.540	6.366	31,852,080
2023-05-31	6.500	6.550	6.430	6.430	6.259	27,760,002
2023-05-30	6.620	6.630	6.400	6.530	6.357	44,655,529
2023-05-29	6.640	6.700	6.590	6.620	6.444	20,613,535
2023-05-26	6.600	6.640	6.510	6.640	6.464	20,248,833
2023-05-25	6.710	6.710	6.550	6.620	6.396	31,486,848
2023-05-24	6.800	6.810	6.700	6.700	6.473	23,094,196
2023-05-23	6.830	6.840	6.780	6.790	6.560	18,767,682
2023-05-22	6.810	6.870	6.770	6.840	6.608	26,378,868
2023-05-19	6.700	6.810	6.610	6.810	6.579	43,557,102
2023-05-18	6.790	6.820	6.680	6.700	6.473	39,829,368
2023-05-17	6.790	6.830	6.750	6.800	6.570	16,870,407
2023-05-16	6.880	6.890	6.780	6.800	6.570	25,017,860
2023-05-15	6.860	6.900	6.700	6.880	6.647	53,451,558
2023-05-12	6.960	6.990	6.880	6.900	6.666	27,401,476
2023-05-11	6.950	7.010	6.900	6.960	6.724	27,549,610
2023-05-10	6.960	6.990	6.900	6.950	6.714	29,001,010
2023-05-09	6.960	7.050	6.900	6.970	6.734	41,358,919
2023-05-08	7.030	7.040	6.940	6.980	6.743	32,289,847
2023-05-05	7.130	7.180	6.950	7.020	6.782	41,945,332

← NewerPage 14 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.