Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.730 | 10.660 | 9.730 | 10.460 | 10.105 | 253,585,816 |
| 2021-11-08 | 9.650 | 9.840 | 9.550 | 9.720 | 9.391 | 150,404,036 |
| 2021-11-05 | 9.700 | 9.880 | 9.570 | 9.620 | 9.294 | 149,752,936 |
| 2021-11-04 | 9.630 | 9.930 | 9.410 | 9.750 | 9.419 | 214,677,353 |
| 2021-11-03 | 9.100 | 10.000 | 9.050 | 9.580 | 9.255 | 364,642,099 |
| 2021-11-02 | 9.340 | 9.470 | 8.970 | 9.100 | 8.792 | 232,749,781 |
| 2021-11-01 | 8.570 | 9.330 | 8.500 | 9.180 | 8.869 | 291,447,824 |
| 2021-10-29 | 8.380 | 8.650 | 8.250 | 8.580 | 8.289 | 146,321,075 |
| 2021-10-28 | 8.420 | 8.600 | 8.270 | 8.410 | 8.125 | 114,275,903 |
| 2021-10-27 | 8.350 | 8.620 | 8.180 | 8.510 | 8.222 | 227,767,082 |
| 2021-10-26 | 8.130 | 8.140 | 7.970 | 8.020 | 7.748 | 86,067,271 |
| 2021-10-25 | 8.340 | 8.350 | 7.980 | 8.030 | 7.758 | 123,269,328 |
| 2021-10-22 | 8.410 | 8.440 | 8.090 | 8.100 | 7.825 | 110,955,255 |
| 2021-10-21 | 8.610 | 8.610 | 8.260 | 8.370 | 8.086 | 166,756,766 |
| 2021-10-20 | 8.480 | 8.740 | 8.400 | 8.620 | 8.328 | 186,793,706 |
| 2021-10-19 | 8.240 | 8.690 | 8.210 | 8.630 | 8.337 | 298,763,132 |
| 2021-10-18 | 7.500 | 8.380 | 7.300 | 8.380 | 8.096 | 251,714,853 |
| 2021-10-15 | 8.490 | 8.610 | 7.530 | 7.620 | 7.362 | 313,750,500 |
| 2021-10-14 | 7.930 | 8.650 | 7.900 | 8.370 | 8.086 | 199,910,779 |
← NewerPage 21 of 21 · 1,219 trading days
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.