Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.110 | 7.210 | 7.050 | 7.080 | 6.840 | 46,567,142 |
| 2022-08-02 | 7.070 | 7.250 | 6.940 | 7.160 | 6.917 | 79,881,803 |
| 2022-08-01 | 7.250 | 7.260 | 7.110 | 7.160 | 6.917 | 40,166,092 |
| 2022-07-29 | 7.210 | 7.310 | 7.150 | 7.250 | 7.004 | 50,025,564 |
| 2022-07-28 | 7.230 | 7.270 | 7.180 | 7.190 | 6.946 | 36,098,578 |
| 2022-07-27 | 7.170 | 7.250 | 7.160 | 7.210 | 6.966 | 42,284,591 |
| 2022-07-26 | 7.170 | 7.190 | 7.120 | 7.170 | 6.927 | 27,289,875 |
| 2022-07-25 | 7.130 | 7.190 | 7.110 | 7.140 | 6.898 | 25,852,782 |
| 2022-07-22 | 7.240 | 7.280 | 7.130 | 7.180 | 6.937 | 41,599,238 |
| 2022-07-21 | 7.250 | 7.330 | 7.240 | 7.240 | 6.995 | 40,046,673 |
| 2022-07-20 | 7.360 | 7.390 | 7.280 | 7.310 | 7.062 | 44,823,078 |
| 2022-07-19 | 7.250 | 7.340 | 7.210 | 7.300 | 7.053 | 42,585,001 |
| 2022-07-18 | 7.100 | 7.230 | 7.090 | 7.230 | 6.985 | 40,939,945 |
| 2022-07-15 | 7.300 | 7.330 | 7.100 | 7.110 | 6.869 | 68,007,110 |
| 2022-07-14 | 7.400 | 7.420 | 7.300 | 7.320 | 7.072 | 76,891,429 |
| 2022-07-13 | 7.680 | 7.700 | 7.430 | 7.540 | 7.284 | 80,120,579 |
| 2022-07-12 | 7.860 | 7.880 | 7.630 | 7.700 | 7.439 | 66,198,321 |
| 2022-07-11 | 7.830 | 7.960 | 7.770 | 7.840 | 7.574 | 69,171,519 |
| 2022-07-08 | 7.790 | 7.880 | 7.760 | 7.810 | 7.545 | 52,369,576 |
| 2022-07-07 | 7.770 | 7.930 | 7.750 | 7.830 | 7.565 | 71,118,408 |
| 2022-07-06 | 7.900 | 7.910 | 7.740 | 7.790 | 7.526 | 75,939,433 |
| 2022-07-05 | 8.130 | 8.130 | 7.860 | 7.980 | 7.710 | 136,569,580 |
| 2022-07-04 | 7.800 | 8.240 | 7.800 | 8.170 | 7.893 | 216,232,473 |
| 2022-07-01 | 7.850 | 7.880 | 7.750 | 7.780 | 7.516 | 60,488,275 |
| 2022-06-30 | 7.800 | 7.880 | 7.700 | 7.810 | 7.545 | 79,395,319 |
| 2022-06-29 | 7.870 | 8.050 | 7.860 | 7.880 | 7.613 | 135,558,743 |
| 2022-06-28 | 7.800 | 7.890 | 7.760 | 7.810 | 7.545 | 79,871,911 |
| 2022-06-27 | 7.860 | 7.960 | 7.800 | 7.830 | 7.565 | 75,674,895 |
| 2022-06-24 | 7.800 | 7.880 | 7.760 | 7.830 | 7.565 | 57,239,270 |
| 2022-06-23 | 7.810 | 7.850 | 7.670 | 7.830 | 7.565 | 73,975,604 |
| 2022-06-22 | 7.840 | 8.010 | 7.710 | 7.850 | 7.584 | 85,313,140 |
| 2022-06-21 | 7.990 | 8.030 | 7.790 | 7.870 | 7.603 | 79,013,405 |
| 2022-06-20 | 8.020 | 8.090 | 7.910 | 8.000 | 7.729 | 76,842,641 |
| 2022-06-17 | 8.030 | 8.090 | 7.860 | 8.000 | 7.729 | 98,821,623 |
| 2022-06-16 | 8.050 | 8.230 | 7.940 | 8.140 | 7.864 | 154,235,967 |
| 2022-06-15 | 7.960 | 8.160 | 7.920 | 8.000 | 7.729 | 117,354,764 |
| 2022-06-14 | 7.900 | 8.130 | 7.800 | 8.010 | 7.738 | 120,905,470 |
| 2022-06-13 | 8.000 | 8.200 | 7.950 | 8.010 | 7.738 | 131,579,042 |
| 2022-06-10 | 8.150 | 8.230 | 7.980 | 8.050 | 7.777 | 241,858,492 |
| 2022-06-09 | 7.880 | 8.150 | 7.870 | 8.150 | 7.874 | 201,038,626 |
| 2022-06-08 | 7.450 | 7.510 | 7.340 | 7.410 | 7.159 | 83,900,095 |
| 2022-06-07 | 7.500 | 7.610 | 7.440 | 7.500 | 7.246 | 84,790,176 |
| 2022-06-06 | 7.580 | 7.700 | 7.480 | 7.650 | 7.391 | 72,492,405 |
| 2022-06-02 | 7.670 | 7.730 | 7.520 | 7.640 | 7.381 | 71,883,973 |
| 2022-06-01 | 7.720 | 7.790 | 7.630 | 7.680 | 7.420 | 80,683,042 |
| 2022-05-31 | 7.460 | 7.850 | 7.420 | 7.790 | 7.526 | 148,143,844 |
| 2022-05-30 | 7.490 | 7.620 | 7.460 | 7.500 | 7.246 | 81,560,283 |
| 2022-05-27 | 7.380 | 7.450 | 7.300 | 7.380 | 7.130 | 49,643,252 |
| 2022-05-26 | 7.440 | 7.480 | 7.290 | 7.400 | 7.149 | 45,731,993 |
| 2022-05-25 | 7.230 | 7.520 | 7.200 | 7.500 | 7.246 | 84,006,692 |
| 2022-05-24 | 7.520 | 7.600 | 7.250 | 7.270 | 7.024 | 84,824,794 |
| 2022-05-23 | 7.390 | 7.700 | 7.380 | 7.590 | 7.333 | 118,778,135 |
| 2022-05-20 | 7.340 | 7.420 | 7.290 | 7.380 | 7.130 | 65,709,286 |
| 2022-05-19 | 7.280 | 7.450 | 7.230 | 7.340 | 7.091 | 67,720,191 |
| 2022-05-18 | 7.360 | 7.470 | 7.300 | 7.350 | 7.101 | 57,476,397 |
| 2022-05-17 | 7.590 | 7.590 | 7.340 | 7.410 | 7.159 | 88,373,341 |
| 2022-05-16 | 7.370 | 7.620 | 7.320 | 7.580 | 7.323 | 154,626,910 |
| 2022-05-13 | 7.180 | 7.290 | 7.100 | 7.220 | 6.975 | 58,179,277 |
| 2022-05-12 | 7.200 | 7.310 | 7.060 | 7.170 | 6.927 | 60,476,613 |
| 2022-05-11 | 7.330 | 7.440 | 7.240 | 7.240 | 6.995 | 85,834,615 |
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.