Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.970 | 5.990 | 5.800 | 5.900 | 5.900 | 9,589,300 |
| 2024-04-29 | 5.830 | 5.990 | 5.780 | 5.950 | 5.950 | 10,792,908 |
| 2024-04-26 | 5.660 | 5.810 | 5.580 | 5.760 | 5.760 | 8,859,900 |
| 2024-04-25 | 5.640 | 5.720 | 5.610 | 5.660 | 5.660 | 6,765,100 |
| 2024-04-24 | 5.500 | 5.670 | 5.500 | 5.660 | 5.660 | 8,256,300 |
| 2024-04-23 | 5.480 | 5.580 | 5.450 | 5.510 | 5.510 | 8,724,204 |
| 2024-04-22 | 5.380 | 5.520 | 5.180 | 5.470 | 5.470 | 11,871,600 |
| 2024-04-19 | 5.480 | 5.790 | 5.420 | 5.450 | 5.450 | 11,521,100 |
| 2024-04-18 | 5.510 | 5.620 | 5.400 | 5.450 | 5.450 | 9,345,774 |
| 2024-04-17 | 5.120 | 5.540 | 5.100 | 5.530 | 5.530 | 13,298,700 |
| 2024-04-16 | 5.500 | 5.500 | 4.980 | 4.980 | 4.980 | 16,840,200 |
| 2024-04-15 | 5.870 | 5.900 | 5.400 | 5.530 | 5.530 | 14,164,900 |
| 2024-04-12 | 5.930 | 6.050 | 5.830 | 5.880 | 5.880 | 7,216,600 |
| 2024-04-11 | 5.920 | 6.010 | 5.830 | 5.920 | 5.920 | 6,835,900 |
| 2024-04-10 | 6.120 | 6.120 | 5.830 | 5.940 | 5.940 | 10,402,905 |
| 2024-04-09 | 5.990 | 6.130 | 5.960 | 6.060 | 6.060 | 8,413,309 |
| 2024-04-08 | 6.230 | 6.240 | 6.000 | 6.020 | 6.020 | 14,105,052 |
| 2024-04-03 | 6.730 | 6.730 | 6.170 | 6.260 | 6.260 | 26,742,832 |
| 2024-04-02 | 6.670 | 6.770 | 6.580 | 6.710 | 6.710 | 10,923,076 |
| 2024-04-01 | 6.540 | 6.730 | 6.540 | 6.670 | 6.670 | 9,709,400 |
| 2024-03-29 | 6.390 | 6.570 | 6.340 | 6.570 | 6.570 | 4,805,000 |
| 2024-03-28 | 6.140 | 6.470 | 6.140 | 6.390 | 6.390 | 10,072,500 |
| 2024-03-27 | 6.480 | 6.530 | 6.170 | 6.200 | 6.200 | 10,546,700 |
| 2024-03-26 | 6.460 | 6.570 | 6.360 | 6.520 | 6.520 | 10,184,805 |
| 2024-03-25 | 6.730 | 6.740 | 6.440 | 6.470 | 6.470 | 12,123,165 |
| 2024-03-22 | 6.850 | 6.870 | 6.650 | 6.740 | 6.740 | 13,025,296 |
| 2024-03-21 | 6.900 | 7.000 | 6.780 | 6.850 | 6.850 | 19,021,100 |
| 2024-03-20 | 6.660 | 7.350 | 6.590 | 6.950 | 6.950 | 30,764,936 |
| 2024-03-19 | 6.690 | 6.860 | 6.560 | 6.680 | 6.680 | 19,053,300 |
| 2024-03-18 | 6.420 | 6.710 | 6.420 | 6.670 | 6.670 | 20,341,705 |
| 2024-03-15 | 6.300 | 6.430 | 6.230 | 6.420 | 6.420 | 11,373,565 |
| 2024-03-14 | 6.450 | 6.550 | 6.260 | 6.350 | 6.350 | 17,406,400 |
| 2024-03-13 | 6.430 | 6.590 | 6.280 | 6.520 | 6.520 | 25,498,904 |
| 2024-03-12 | 6.340 | 6.600 | 6.180 | 6.530 | 6.530 | 27,478,237 |
| 2024-03-11 | 6.580 | 6.580 | 6.260 | 6.400 | 6.400 | 22,014,863 |
| 2024-03-08 | 6.420 | 6.600 | 6.140 | 6.330 | 6.330 | 30,003,389 |
| 2024-03-07 | 6.210 | 7.060 | 6.180 | 6.510 | 6.510 | 38,841,163 |
| 2024-03-06 | 5.900 | 6.100 | 5.860 | 6.040 | 6.040 | 8,196,502 |
| 2024-03-05 | 6.090 | 6.100 | 5.890 | 5.900 | 5.900 | 9,602,200 |
| 2024-03-04 | 6.090 | 6.200 | 5.950 | 6.140 | 6.140 | 12,006,000 |
| 2024-03-01 | 5.860 | 6.070 | 5.850 | 6.040 | 6.040 | 9,856,700 |
| 2024-02-29 | 5.570 | 5.870 | 5.540 | 5.860 | 5.860 | 11,121,304 |
| 2024-02-28 | 6.270 | 6.390 | 5.600 | 5.620 | 5.620 | 24,201,816 |
| 2024-02-27 | 5.960 | 6.250 | 5.950 | 6.250 | 6.250 | 11,524,316 |
| 2024-02-26 | 5.960 | 6.290 | 5.910 | 6.050 | 6.050 | 15,239,850 |
| 2024-02-23 | 5.720 | 5.940 | 5.710 | 5.910 | 5.910 | 10,485,590 |
| 2024-02-22 | 5.460 | 5.730 | 5.460 | 5.720 | 5.720 | 9,512,401 |
| 2024-02-21 | 5.350 | 5.650 | 5.290 | 5.490 | 5.490 | 10,830,500 |
| 2024-02-20 | 5.280 | 5.390 | 5.180 | 5.370 | 5.370 | 8,827,470 |
| 2024-02-19 | 5.120 | 5.420 | 5.120 | 5.280 | 5.280 | 14,125,614 |
| 2024-02-08 | 4.570 | 5.140 | 4.490 | 5.090 | 5.090 | 17,090,866 |
| 2024-02-07 | 4.830 | 4.980 | 4.480 | 4.550 | 4.550 | 14,935,950 |
| 2024-02-06 | 4.800 | 5.080 | 4.320 | 4.820 | 4.820 | 18,721,364 |
| 2024-02-05 | 5.380 | 5.450 | 4.680 | 4.800 | 4.800 | 17,941,149 |
| 2024-02-02 | 5.770 | 5.880 | 5.200 | 5.450 | 5.450 | 13,052,100 |
| 2024-02-01 | 5.920 | 5.920 | 5.610 | 5.780 | 5.780 | 9,490,100 |
| 2024-01-31 | 6.390 | 6.390 | 5.910 | 5.920 | 5.920 | 10,968,750 |
| 2024-01-30 | 6.540 | 6.660 | 6.320 | 6.330 | 6.330 | 7,677,656 |
| 2024-01-29 | 6.750 | 6.790 | 6.510 | 6.540 | 6.540 | 7,170,399 |
| 2024-01-26 | 6.760 | 6.920 | 6.690 | 6.700 | 6.700 | 8,518,800 |
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.