Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.330 | 7.440 | 7.240 | 7.240 | 6.995 | 85,834,615 |
| 2022-05-10 | 7.100 | 7.350 | 7.030 | 7.340 | 7.091 | 69,988,052 |
| 2022-05-09 | 7.090 | 7.240 | 7.000 | 7.230 | 6.985 | 59,257,464 |
| 2022-05-06 | 7.200 | 7.330 | 7.030 | 7.080 | 6.840 | 67,749,238 |
| 2022-05-05 | 7.240 | 7.490 | 7.200 | 7.350 | 7.101 | 70,102,197 |
| 2022-04-29 | 6.910 | 7.200 | 6.900 | 7.180 | 6.937 | 93,280,898 |
| 2022-04-28 | 7.150 | 7.180 | 6.770 | 6.910 | 6.676 | 89,517,985 |
| 2022-04-27 | 6.850 | 7.190 | 6.680 | 7.160 | 6.917 | 96,907,792 |
| 2022-04-26 | 7.340 | 7.390 | 6.800 | 6.870 | 6.637 | 108,804,734 |
| 2022-04-25 | 7.600 | 7.750 | 7.220 | 7.250 | 7.004 | 109,143,526 |
| 2022-04-22 | 7.880 | 8.010 | 7.600 | 7.710 | 7.449 | 115,149,401 |
| 2022-04-21 | 8.700 | 8.960 | 8.020 | 8.030 | 7.758 | 220,471,751 |
| 2022-04-20 | 9.000 | 9.370 | 8.630 | 8.790 | 8.492 | 232,319,861 |
| 2022-04-19 | 8.850 | 9.250 | 8.670 | 9.150 | 8.840 | 214,678,862 |
| 2022-04-18 | 8.630 | 8.850 | 8.550 | 8.770 | 8.473 | 117,983,368 |
| 2022-04-15 | 8.610 | 8.830 | 8.510 | 8.640 | 8.347 | 118,918,988 |
| 2022-04-14 | 8.220 | 8.850 | 8.020 | 8.610 | 8.318 | 175,552,079 |
| 2022-04-13 | 8.220 | 8.490 | 8.220 | 8.220 | 7.941 | 117,763,461 |
| 2022-04-12 | 8.380 | 8.510 | 7.880 | 8.300 | 8.019 | 161,591,042 |
| 2022-04-11 | 8.360 | 8.990 | 8.210 | 8.530 | 8.241 | 237,703,013 |
| 2022-04-08 | 8.530 | 8.550 | 8.150 | 8.330 | 8.048 | 100,702,206 |
| 2022-04-07 | 8.760 | 8.890 | 8.500 | 8.560 | 8.270 | 99,298,737 |
| 2022-04-06 | 8.800 | 8.980 | 8.610 | 8.820 | 8.521 | 119,251,907 |
| 2022-04-01 | 8.760 | 8.960 | 8.700 | 8.850 | 8.550 | 138,776,139 |
| 2022-03-31 | 8.680 | 8.900 | 8.620 | 8.700 | 8.405 | 142,963,872 |
| 2022-03-30 | 8.450 | 8.820 | 8.310 | 8.690 | 8.395 | 163,382,651 |
| 2022-03-29 | 8.370 | 8.900 | 8.210 | 8.710 | 8.415 | 202,065,383 |
| 2022-03-28 | 8.200 | 8.450 | 7.970 | 8.430 | 8.144 | 198,304,520 |
| 2022-03-25 | 7.810 | 8.250 | 7.750 | 8.090 | 7.816 | 152,276,100 |
| 2022-03-24 | 7.840 | 7.980 | 7.790 | 7.820 | 7.555 | 61,720,196 |
| 2022-03-23 | 7.850 | 7.990 | 7.800 | 7.850 | 7.584 | 65,563,358 |
| 2022-03-22 | 7.900 | 7.990 | 7.820 | 7.880 | 7.613 | 87,811,719 |
| 2022-03-21 | 7.680 | 8.060 | 7.640 | 8.000 | 7.729 | 139,255,232 |
| 2022-03-18 | 7.570 | 7.760 | 7.490 | 7.700 | 7.439 | 78,873,911 |
| 2022-03-17 | 7.520 | 7.750 | 7.480 | 7.600 | 7.342 | 84,318,079 |
| 2022-03-16 | 7.400 | 7.570 | 7.160 | 7.470 | 7.217 | 87,634,623 |
| 2022-03-15 | 7.890 | 7.920 | 7.310 | 7.310 | 7.062 | 101,148,856 |
| 2022-03-14 | 8.090 | 8.350 | 7.860 | 7.880 | 7.613 | 82,195,909 |
| 2022-03-11 | 7.800 | 8.250 | 7.500 | 8.220 | 7.941 | 131,650,076 |
| 2022-03-10 | 8.060 | 8.090 | 7.830 | 7.890 | 7.623 | 75,100,663 |
| 2022-03-09 | 8.020 | 8.100 | 7.400 | 7.920 | 7.652 | 115,107,062 |
| 2022-03-08 | 8.600 | 8.600 | 7.990 | 8.020 | 7.748 | 129,154,611 |
| 2022-03-07 | 8.980 | 9.040 | 8.520 | 8.640 | 8.347 | 115,378,623 |
| 2022-03-04 | 8.450 | 9.170 | 8.340 | 8.790 | 8.492 | 176,409,221 |
| 2022-03-03 | 8.570 | 8.690 | 8.390 | 8.490 | 8.202 | 93,017,936 |
| 2022-03-02 | 8.450 | 8.720 | 8.410 | 8.560 | 8.270 | 117,893,654 |
| 2022-03-01 | 8.380 | 8.470 | 8.270 | 8.460 | 8.173 | 96,999,642 |
| 2022-02-28 | 8.360 | 8.380 | 8.180 | 8.280 | 7.999 | 63,075,956 |
| 2022-02-25 | 8.410 | 8.450 | 8.300 | 8.350 | 8.067 | 71,446,471 |
| 2022-02-24 | 8.450 | 8.620 | 8.260 | 8.360 | 8.077 | 144,762,321 |
| 2022-02-23 | 8.900 | 8.900 | 8.230 | 8.500 | 8.212 | 157,816,844 |
| 2022-02-22 | 8.790 | 8.870 | 8.600 | 8.760 | 8.463 | 89,868,859 |
| 2022-02-21 | 8.370 | 8.960 | 8.320 | 8.780 | 8.482 | 141,035,296 |
| 2022-02-18 | 8.300 | 8.470 | 8.220 | 8.370 | 8.086 | 71,980,307 |
| 2022-02-17 | 8.210 | 8.410 | 8.130 | 8.370 | 8.086 | 96,157,856 |
| 2022-02-16 | 8.100 | 8.190 | 8.010 | 8.190 | 7.912 | 85,596,132 |
| 2022-02-15 | 8.100 | 8.100 | 7.810 | 8.090 | 7.816 | 150,980,910 |
| 2022-02-14 | 9.000 | 9.180 | 8.230 | 8.230 | 7.951 | 217,136,431 |
| 2022-02-11 | 9.740 | 9.740 | 9.120 | 9.140 | 8.830 | 158,216,688 |
| 2022-02-10 | 9.550 | 9.950 | 9.520 | 9.840 | 9.506 | 132,636,874 |
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.