Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.080	7.190	7.060	7.130	6.888	62,144,252
2023-04-28	7.030	7.070	7.000	7.070	6.830	41,415,358
2023-04-27	7.090	7.110	6.990	7.020	6.782	41,298,804
2023-04-26	6.970	7.180	6.940	7.090	6.850	58,943,231
2023-04-25	7.000	7.070	6.850	6.940	6.705	44,256,563
2023-04-24	7.060	7.100	6.970	7.000	6.763	42,602,761
2023-04-21	7.150	7.240	7.080	7.100	6.859	31,529,935
2023-04-20	7.270	7.280	7.120	7.150	6.908	36,981,179
2023-04-19	7.240	7.300	7.140	7.280	7.033	43,121,826
2023-04-18	7.300	7.300	7.220	7.240	6.995	30,496,910
2023-04-17	7.260	7.300	7.200	7.290	7.043	38,143,613
2023-04-14	7.350	7.380	7.230	7.260	7.014	44,047,010
2023-04-13	7.380	7.440	7.330	7.330	7.082	33,049,691
2023-04-12	7.360	7.400	7.300	7.380	7.130	43,558,320
2023-04-11	7.590	7.590	7.330	7.420	7.168	88,085,024
2023-04-10	7.750	7.770	7.660	7.700	7.439	32,853,417
2023-04-07	7.760	7.840	7.750	7.770	7.507	30,283,866
2023-04-06	7.900	7.900	7.750	7.780	7.516	36,387,423
2023-04-04	7.880	8.010	7.840	7.870	7.603	58,949,244
2023-04-03	7.790	7.910	7.750	7.890	7.623	49,585,865
2023-03-31	7.680	7.900	7.670	7.810	7.545	58,662,437
2023-03-30	7.660	7.690	7.630	7.670	7.410	28,938,199
2023-03-29	7.830	7.830	7.630	7.640	7.381	64,744,228
2023-03-28	7.770	7.860	7.770	7.840	7.574	41,927,867
2023-03-27	7.860	7.890	7.710	7.780	7.516	61,197,454
2023-03-24	7.890	7.940	7.870	7.910	7.642	28,980,157
2023-03-23	7.940	7.990	7.870	7.900	7.632	34,992,498
2023-03-22	7.920	7.980	7.910	7.940	7.671	27,875,283
2023-03-21	7.910	7.930	7.860	7.920	7.652	31,971,379
2023-03-20	8.060	8.080	7.880	7.890	7.623	62,097,387
2023-03-17	8.110	8.180	8.050	8.080	7.806	58,559,156
2023-03-16	8.140	8.210	8.070	8.080	7.806	47,253,500
2023-03-15	8.120	8.260	8.110	8.150	7.874	45,862,014
2023-03-14	8.050	8.180	8.030	8.150	7.874	66,335,676
2023-03-13	8.100	8.120	7.950	8.080	7.806	49,577,586
2023-03-10	7.900	8.180	7.840	8.130	7.854	82,049,824
2023-03-09	8.030	8.060	7.910	7.930	7.661	50,821,756
2023-03-08	8.050	8.080	8.000	8.050	7.777	37,272,797
2023-03-07	8.240	8.250	8.050	8.070	7.796	66,162,060
2023-03-06	8.180	8.260	8.130	8.240	7.961	72,557,832
2023-03-03	8.190	8.210	8.120	8.170	7.893	50,115,563
2023-03-02	8.230	8.240	8.160	8.190	7.912	57,665,892
2023-03-01	8.240	8.270	8.210	8.250	7.970	47,816,042
2023-02-28	8.220	8.240	8.180	8.240	7.961	42,878,002
2023-02-27	8.200	8.290	8.160	8.220	7.941	58,447,277
2023-02-24	8.350	8.360	8.230	8.250	7.970	52,023,518
2023-02-23	8.410	8.450	8.330	8.370	8.086	68,669,681
2023-02-22	8.390	8.540	8.380	8.420	8.135	96,998,975
2023-02-21	8.310	8.390	8.270	8.350	8.067	85,303,495
2023-02-20	8.220	8.310	8.180	8.310	8.028	75,785,239
2023-02-17	8.230	8.270	8.170	8.220	7.941	85,029,532
2023-02-16	8.250	8.320	8.140	8.250	7.970	132,307,883
2023-02-15	8.300	8.330	8.180	8.290	8.009	150,850,066
2023-02-14	9.180	9.190	8.310	8.360	8.077	338,438,461
2023-02-13	9.370	9.420	9.100	9.190	8.878	95,088,421
2023-02-10	9.400	9.440	9.240	9.350	9.033	73,895,008
2023-02-09	9.320	9.440	9.320	9.380	9.062	45,570,918
2023-02-08	9.550	9.550	9.360	9.370	9.052	54,059,484
2023-02-07	9.650	9.720	9.520	9.620	9.294	62,117,794
2023-02-06	9.600	9.650	9.400	9.630	9.304	67,657,563

← NewerPage 15 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.