Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.400	9.720	9.300	9.610	9.284	115,924,921
2022-02-08	9.440	9.560	9.270	9.450	9.130	71,791,575
2022-02-07	9.300	9.520	9.020	9.450	9.130	93,210,044
2022-01-28	9.100	9.280	8.930	9.150	8.840	63,905,798
2022-01-27	9.190	9.370	8.990	8.990	8.685	61,095,180
2022-01-26	8.990	9.300	8.970	9.280	8.965	65,684,837
2022-01-25	9.510	9.610	8.960	9.010	8.705	80,813,287
2022-01-24	9.000	9.590	8.960	9.420	9.101	94,049,324
2022-01-21	9.390	9.390	8.990	9.040	8.734	83,492,960
2022-01-20	9.340	9.590	9.290	9.370	9.052	87,403,672
2022-01-19	9.490	9.500	9.240	9.360	9.043	52,468,220
2022-01-18	9.500	9.590	9.390	9.490	9.168	72,633,462
2022-01-17	9.560	9.770	9.340	9.510	9.188	94,874,269
2022-01-14	9.380	9.520	9.290	9.440	9.120	74,699,059
2022-01-13	9.450	9.670	9.350	9.420	9.101	90,077,284
2022-01-12	9.690	9.720	9.260	9.520	9.197	147,147,292
2022-01-11	10.140	10.230	9.660	9.710	9.381	107,443,759
2022-01-10	9.800	10.110	9.620	10.080	9.738	103,604,449
2022-01-07	10.560	10.650	9.880	9.900	9.564	180,441,182
2022-01-06	10.580	10.730	10.370	10.590	10.231	93,704,601
2022-01-05	10.880	11.100	10.610	10.680	10.318	136,654,277
2022-01-04	10.500	11.080	10.480	10.940	10.569	187,802,869
2021-12-31	10.330	10.710	10.170	10.490	10.134	107,406,795
2021-12-30	10.250	10.560	10.120	10.350	9.999	106,497,834
2021-12-29	10.430	10.480	9.990	10.170	9.825	149,338,505
2021-12-28	10.560	10.860	10.400	10.500	10.144	142,835,635
2021-12-27	11.030	11.150	10.300	10.310	9.961	194,324,445
2021-12-24	10.880	11.040	10.760	10.980	10.608	126,269,386
2021-12-23	10.450	11.010	10.380	10.910	10.540	185,208,508
2021-12-22	10.140	10.740	10.060	10.460	10.105	182,866,215
2021-12-21	9.990	10.250	9.790	10.240	9.893	134,128,435
2021-12-20	10.040	10.440	9.900	10.110	9.767	183,078,667
2021-12-17	9.760	10.000	9.680	9.890	9.555	124,844,799
2021-12-16	9.470	9.920	9.430	9.800	9.468	123,226,467
2021-12-15	9.650	9.700	9.430	9.470	9.149	67,541,188
2021-12-14	9.700	9.710	9.500	9.600	9.275	97,160,613
2021-12-13	10.050	10.360	9.700	9.730	9.400	165,969,530
2021-12-10	9.620	9.900	9.480	9.800	9.468	143,740,793
2021-12-09	9.370	9.710	9.340	9.610	9.284	150,637,903
2021-12-08	9.100	9.340	9.060	9.290	8.975	115,868,656
2021-12-07	9.240	9.340	9.080	9.110	8.801	99,261,050
2021-12-06	9.190	9.200	9.000	9.080	8.772	95,789,225
2021-12-03	8.950	9.410	8.920	9.240	8.927	122,770,149
2021-12-02	9.080	9.150	8.950	8.970	8.666	72,279,117
2021-12-01	9.000	9.130	9.000	9.070	8.763	57,998,350
2021-11-30	9.060	9.170	8.980	9.070	8.763	88,116,172
2021-11-29	8.810	9.180	8.750	9.070	8.763	120,054,603
2021-11-26	8.850	9.000	8.710	8.910	8.608	96,510,886
2021-11-25	9.000	9.020	8.820	8.850	8.550	106,319,231
2021-11-24	9.600	9.630	8.950	9.000	8.695	238,997,420
2021-11-23	9.990	10.100	9.550	9.630	9.304	139,091,071
2021-11-22	9.890	10.040	9.730	9.960	9.622	115,368,739
2021-11-19	9.610	10.070	9.520	9.890	9.555	129,334,237
2021-11-18	9.800	9.910	9.580	9.650	9.323	110,509,360
2021-11-17	9.870	9.870	9.440	9.740	9.410	150,371,448
2021-11-16	10.040	10.350	9.750	9.800	9.468	200,894,857
2021-11-15	10.300	11.300	9.580	9.840	9.506	406,330,749
2021-11-12	10.320	10.810	10.220	10.400	10.047	176,532,412
2021-11-11	10.200	10.480	10.140	10.200	9.854	109,389,140
2021-11-10	10.400	10.630	10.110	10.180	9.835	150,596,524

← NewerPage 20 of 21 · 1,219 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.