Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.700	9.890	9.570	9.680	9.352	98,609,709
2023-02-02	9.460	9.760	9.420	9.670	9.342	115,898,415
2023-02-01	9.180	9.540	9.140	9.500	9.178	129,486,661
2023-01-31	9.200	9.350	9.100	9.180	8.869	80,494,661
2023-01-30	9.180	9.280	9.080	9.160	8.849	77,445,401
2023-01-20	8.880	9.380	8.810	9.100	8.792	131,291,081
2023-01-19	8.750	8.760	8.630	8.740	8.444	46,434,649
2023-01-18	8.770	8.870	8.680	8.770	8.473	57,515,399
2023-01-17	8.900	8.920	8.740	8.860	8.560	60,800,033
2023-01-16	9.040	9.070	8.830	8.860	8.560	81,281,454
2023-01-13	8.840	9.070	8.800	9.000	8.695	83,894,307
2023-01-12	8.780	8.870	8.740	8.840	8.540	39,792,275
2023-01-11	9.050	9.090	8.780	8.830	8.531	95,298,015
2023-01-10	8.950	9.170	8.830	9.110	8.801	104,145,208
2023-01-09	8.860	9.010	8.790	8.910	8.608	73,654,107
2023-01-06	8.980	9.070	8.790	8.900	8.598	93,902,226
2023-01-05	9.200	9.200	8.780	8.990	8.685	99,830,247
2023-01-04	8.780	9.280	8.740	9.080	8.772	107,141,021
2023-01-03	8.910	8.970	8.660	8.800	8.502	83,754,691
2022-12-30	8.780	8.980	8.490	8.900	8.598	108,345,008
2022-12-29	8.740	8.900	8.580	8.710	8.415	101,940,960
2022-12-28	8.800	8.890	8.540	8.590	8.299	194,167,468
2022-12-27	7.980	8.680	7.980	8.680	8.386	226,478,272
2022-12-26	8.150	8.200	7.650	7.890	7.623	118,720,298
2022-12-23	8.030	8.130	7.900	7.980	7.710	48,438,358
2022-12-22	8.040	8.220	7.940	8.030	7.758	69,256,395
2022-12-21	7.930	8.130	7.800	8.010	7.738	85,053,627
2022-12-20	8.410	8.580	7.890	7.960	7.690	173,638,574
2022-12-19	9.300	9.300	8.470	8.570	8.279	206,606,213
2022-12-16	9.420	9.450	9.030	9.410	9.091	115,340,198
2022-12-15	9.240	9.500	9.050	9.450	9.130	86,705,094
2022-12-14	9.440	9.450	9.080	9.250	8.936	67,470,178
2022-12-13	9.160	9.630	9.150	9.440	9.120	114,229,404
2022-12-12	8.920	9.300	8.910	9.210	8.898	82,555,321
2022-12-09	9.170	9.180	8.900	8.970	8.666	71,699,042
2022-12-08	9.600	9.620	9.100	9.170	8.859	81,764,402
2022-12-07	9.530	9.640	9.400	9.610	9.284	54,809,542
2022-12-06	9.500	9.720	9.450	9.530	9.207	59,658,247
2022-12-05	9.580	9.760	9.410	9.500	9.178	93,186,360
2022-12-02	9.580	9.740	9.500	9.600	9.275	85,842,517
2022-12-01	9.250	9.630	9.230	9.580	9.255	96,545,070
2022-11-30	9.070	9.380	9.010	9.320	9.004	90,819,958
2022-11-29	9.080	9.350	9.030	9.060	8.753	68,128,189
2022-11-28	8.900	9.190	8.860	9.100	8.792	36,577,750
2022-11-25	9.020	9.190	9.010	9.140	8.830	24,269,345
2022-11-24	9.150	9.350	9.020	9.050	8.743	47,774,678
2022-11-23	8.990	9.190	8.960	9.110	8.801	40,642,786
2022-11-22	9.150	9.230	8.980	9.010	8.705	46,843,449
2022-11-21	9.000	9.280	8.830	9.210	8.898	65,476,156
2022-11-18	9.140	9.200	8.980	9.030	8.724	55,273,276
2022-11-17	9.250	9.250	9.010	9.130	8.821	61,461,417
2022-11-16	9.450	9.470	9.190	9.250	8.936	56,095,303
2022-11-15	9.450	9.720	9.420	9.490	9.168	55,822,114
2022-11-14	9.500	9.540	9.270	9.470	9.149	43,129,526
2022-11-11	9.610	9.700	9.410	9.500	9.178	60,174,508
2022-11-10	9.420	9.620	9.360	9.560	9.236	66,820,616
2022-11-09	9.690	9.900	9.370	9.400	9.081	61,422,626
2022-11-08	9.760	9.880	9.480	9.640	9.313	77,483,786
2022-11-07	9.400	9.910	9.370	9.790	9.458	118,960,375
2022-11-04	9.330	9.530	9.250	9.450	9.130	70,448,979

← NewerPage 16 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.