Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.480 | 5.830 | 5.480 | 5.590 | 5.590 | 34,978,890 |
| 2024-07-26 | 5.240 | 5.700 | 5.240 | 5.540 | 5.540 | 32,997,622 |
| 2024-07-25 | 5.180 | 5.490 | 5.070 | 5.310 | 5.310 | 26,413,245 |
| 2024-07-24 | 5.310 | 5.550 | 5.200 | 5.230 | 5.230 | 29,907,753 |
| 2024-07-23 | 5.390 | 5.980 | 5.350 | 5.560 | 5.560 | 45,837,170 |
| 2024-07-22 | 5.510 | 5.590 | 5.370 | 5.460 | 5.460 | 37,994,363 |
| 2024-07-19 | 5.050 | 5.870 | 5.020 | 5.740 | 5.740 | 48,277,960 |
| 2024-07-18 | 4.760 | 5.500 | 4.670 | 5.140 | 5.140 | 24,542,407 |
| 2024-07-17 | 4.850 | 4.910 | 4.770 | 4.770 | 4.770 | 5,247,379 |
| 2024-07-16 | 4.880 | 4.930 | 4.800 | 4.920 | 4.920 | 5,219,702 |
| 2024-07-15 | 5.000 | 5.000 | 4.860 | 4.890 | 4.890 | 4,292,502 |
| 2024-07-12 | 4.990 | 5.070 | 4.960 | 5.000 | 5.000 | 3,948,600 |
| 2024-07-11 | 4.910 | 5.000 | 4.870 | 5.000 | 5.000 | 6,020,359 |
| 2024-07-10 | 4.910 | 4.930 | 4.770 | 4.800 | 4.800 | 4,515,300 |
| 2024-07-09 | 4.740 | 4.910 | 4.700 | 4.900 | 4.900 | 5,450,205 |
| 2024-07-08 | 4.850 | 4.920 | 4.720 | 4.750 | 4.750 | 6,259,805 |
| 2024-07-05 | 4.880 | 4.990 | 4.770 | 4.940 | 4.940 | 4,026,922 |
| 2024-07-04 | 5.070 | 5.120 | 4.860 | 4.890 | 4.890 | 5,358,800 |
| 2024-07-03 | 5.110 | 5.150 | 5.010 | 5.060 | 5.060 | 4,976,002 |
| 2024-07-02 | 5.000 | 5.180 | 4.990 | 5.110 | 5.110 | 6,840,800 |
| 2024-07-01 | 4.980 | 5.060 | 4.900 | 5.010 | 5.010 | 4,662,700 |
| 2024-06-28 | 4.960 | 5.070 | 4.890 | 4.990 | 4.990 | 6,066,182 |
| 2024-06-27 | 5.000 | 5.090 | 4.940 | 4.950 | 4.950 | 7,559,000 |
| 2024-06-26 | 4.850 | 5.040 | 4.740 | 5.010 | 5.010 | 5,051,700 |
| 2024-06-25 | 4.780 | 4.930 | 4.760 | 4.820 | 4.820 | 7,294,186 |
| 2024-06-24 | 5.000 | 5.000 | 4.700 | 4.750 | 4.750 | 8,792,011 |
| 2024-06-21 | 5.140 | 5.140 | 4.960 | 5.010 | 5.010 | 5,210,104 |
| 2024-06-20 | 5.240 | 5.320 | 5.070 | 5.080 | 5.080 | 6,896,432 |
| 2024-06-19 | 5.240 | 5.320 | 5.220 | 5.240 | 5.240 | 5,802,200 |
| 2024-06-18 | 5.140 | 5.250 | 5.070 | 5.230 | 5.230 | 6,409,705 |
| 2024-06-17 | 5.120 | 5.170 | 5.050 | 5.070 | 5.070 | 4,542,600 |
| 2024-06-14 | 5.070 | 5.130 | 4.990 | 5.110 | 5.110 | 4,925,400 |
| 2024-06-13 | 5.110 | 5.170 | 5.050 | 5.080 | 5.080 | 4,849,000 |
| 2024-06-12 | 5.000 | 5.110 | 4.920 | 5.100 | 5.100 | 5,189,455 |
| 2024-06-11 | 4.960 | 5.010 | 4.820 | 4.990 | 4.990 | 7,678,680 |
| 2024-06-07 | 4.940 | 5.000 | 4.850 | 4.980 | 4.980 | 9,737,885 |
| 2024-06-06 | 5.150 | 5.160 | 4.750 | 4.810 | 4.810 | 12,118,592 |
| 2024-06-05 | 5.230 | 5.240 | 5.080 | 5.100 | 5.100 | 6,746,105 |
| 2024-06-04 | 5.360 | 5.370 | 5.160 | 5.270 | 5.270 | 8,668,503 |
| 2024-06-03 | 5.650 | 5.660 | 5.300 | 5.360 | 5.360 | 10,060,999 |
| 2024-05-31 | 5.530 | 5.670 | 5.520 | 5.640 | 5.640 | 5,143,599 |
| 2024-05-30 | 5.620 | 5.640 | 5.520 | 5.530 | 5.530 | 4,646,300 |
| 2024-05-29 | 5.500 | 5.640 | 5.500 | 5.610 | 5.610 | 5,404,802 |
| 2024-05-28 | 5.540 | 5.610 | 5.500 | 5.540 | 5.540 | 4,534,509 |
| 2024-05-27 | 5.560 | 5.590 | 5.440 | 5.550 | 5.550 | 4,859,409 |
| 2024-05-24 | 5.580 | 5.640 | 5.440 | 5.530 | 5.530 | 4,573,700 |
| 2024-05-23 | 5.720 | 5.720 | 5.530 | 5.540 | 5.540 | 5,336,200 |
| 2024-05-22 | 5.680 | 5.780 | 5.640 | 5.700 | 5.700 | 6,303,902 |
| 2024-05-21 | 5.810 | 5.860 | 5.660 | 5.690 | 5.690 | 8,298,600 |
| 2024-05-20 | 5.800 | 5.860 | 5.770 | 5.860 | 5.860 | 6,577,600 |
| 2024-05-17 | 5.780 | 5.830 | 5.700 | 5.800 | 5.800 | 5,922,400 |
| 2024-05-16 | 5.800 | 5.850 | 5.750 | 5.780 | 5.780 | 5,932,800 |
| 2024-05-15 | 5.790 | 5.910 | 5.730 | 5.750 | 5.750 | 8,239,400 |
| 2024-05-14 | 5.740 | 5.830 | 5.720 | 5.800 | 5.800 | 8,307,159 |
| 2024-05-13 | 5.790 | 6.030 | 5.620 | 5.730 | 5.730 | 12,699,204 |
| 2024-05-10 | 5.950 | 5.960 | 5.770 | 5.810 | 5.810 | 6,910,200 |
| 2024-05-09 | 5.840 | 5.980 | 5.810 | 5.910 | 5.910 | 7,647,580 |
| 2024-05-08 | 6.000 | 6.000 | 5.840 | 5.840 | 5.840 | 6,791,400 |
| 2024-05-07 | 5.990 | 6.050 | 5.910 | 5.980 | 5.980 | 9,279,280 |
| 2024-05-06 | 6.020 | 6.150 | 5.940 | 6.000 | 6.000 | 9,686,608 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.