Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.350	9.440	9.220	9.350	9.033	49,344,142
2022-11-02	9.370	9.500	9.240	9.410	9.091	73,105,528
2022-11-01	9.190	9.450	9.090	9.390	9.072	100,455,285
2022-10-31	8.600	9.330	8.590	9.160	8.849	103,665,485
2022-10-28	8.910	9.040	8.600	8.660	8.366	97,536,574
2022-10-27	8.890	9.180	8.860	9.140	8.830	79,212,642
2022-10-26	8.850	9.100	8.810	8.890	8.589	68,015,122
2022-10-25	9.160	9.210	8.770	8.850	8.550	82,021,410
2022-10-24	8.960	9.400	8.900	9.170	8.859	137,425,902
2022-10-21	8.830	9.080	8.820	8.900	8.598	52,598,629
2022-10-20	8.750	8.990	8.700	8.870	8.569	56,301,126
2022-10-19	9.060	9.280	8.730	8.840	8.540	75,242,294
2022-10-18	9.150	9.300	8.990	9.070	8.763	80,325,771
2022-10-17	8.990	9.300	8.910	9.230	8.917	117,265,395
2022-10-14	8.770	9.030	8.700	8.950	8.647	134,621,692
2022-10-13	8.110	9.000	8.070	8.910	8.608	183,452,493
2022-10-12	8.060	8.190	7.810	8.180	7.903	51,661,573
2022-10-11	8.030	8.080	7.850	8.060	7.787	43,992,328
2022-10-10	8.070	8.300	7.940	8.000	7.729	55,441,590
2022-09-30	8.110	8.210	7.990	8.000	7.729	41,128,190
2022-09-29	8.130	8.230	8.060	8.080	7.806	40,078,905
2022-09-28	8.280	8.330	8.050	8.060	7.787	48,197,249
2022-09-27	7.980	8.350	7.980	8.320	8.038	77,176,941
2022-09-26	8.120	8.170	7.930	7.950	7.681	65,230,845
2022-09-23	8.540	8.570	8.120	8.230	7.951	97,557,252
2022-09-22	8.470	8.740	8.380	8.590	8.299	84,982,890
2022-09-21	8.390	8.620	8.360	8.530	8.241	85,574,929
2022-09-20	8.450	8.580	8.250	8.390	8.106	63,547,262
2022-09-19	8.380	8.490	8.230	8.410	8.125	52,988,577
2022-09-16	8.510	8.600	8.340	8.380	8.096	53,744,134
2022-09-15	8.590	8.670	8.370	8.500	8.212	63,555,284
2022-09-14	8.700	8.740	8.530	8.600	8.308	59,677,640
2022-09-13	8.800	8.930	8.740	8.820	8.521	84,214,793
2022-09-09	8.640	8.760	8.570	8.680	8.386	61,116,618
2022-09-08	8.840	8.880	8.610	8.670	8.376	97,437,365
2022-09-07	8.800	9.210	8.760	8.930	8.627	122,630,157
2022-09-06	8.740	8.900	8.650	8.860	8.560	97,164,249
2022-09-05	8.760	8.780	8.550	8.750	8.453	76,749,600
2022-09-02	8.420	8.870	8.370	8.670	8.376	105,747,750
2022-09-01	8.600	8.820	8.460	8.520	8.231	118,464,667
2022-08-31	8.880	9.050	8.550	8.650	8.357	183,436,019
2022-08-30	8.870	9.050	8.770	8.850	8.550	151,253,925
2022-08-29	8.680	9.020	8.650	8.910	8.608	252,475,060
2022-08-26	8.230	8.880	8.090	8.780	8.482	285,242,847
2022-08-25	7.790	8.430	7.750	8.230	7.951	262,790,807
2022-08-24	7.670	8.060	7.670	7.830	7.565	216,488,660
2022-08-23	7.420	7.680	7.400	7.600	7.342	85,657,028
2022-08-22	7.490	7.620	7.460	7.480	7.226	64,020,605
2022-08-19	7.430	7.550	7.400	7.460	7.207	58,016,824
2022-08-18	7.490	7.510	7.380	7.390	7.140	45,680,221
2022-08-17	7.500	7.560	7.440	7.480	7.226	56,768,936
2022-08-16	7.340	7.540	7.310	7.500	7.246	98,040,376
2022-08-15	7.320	7.390	7.270	7.340	7.091	56,660,048
2022-08-12	7.250	7.330	7.210	7.270	7.024	34,065,433
2022-08-11	7.200	7.260	7.150	7.260	7.014	39,874,352
2022-08-10	7.240	7.280	7.080	7.160	6.917	41,462,504
2022-08-09	7.180	7.290	7.170	7.240	6.995	46,824,897
2022-08-08	7.170	7.250	7.130	7.190	6.946	31,477,974
2022-08-05	7.100	7.180	7.030	7.180	6.937	41,451,249
2022-08-04	7.100	7.140	7.010	7.050	6.811	33,321,720

← NewerPage 17 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.