Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.440 | 6.780 | 6.380 | 6.770 | 6.770 | 9,108,492 |
| 2024-01-24 | 6.390 | 6.540 | 6.140 | 6.450 | 6.450 | 9,938,700 |
| 2024-01-23 | 6.340 | 6.450 | 6.130 | 6.300 | 6.300 | 11,282,450 |
| 2024-01-22 | 7.050 | 7.050 | 6.230 | 6.330 | 6.330 | 12,962,200 |
| 2024-01-19 | 7.150 | 7.180 | 6.980 | 7.020 | 7.020 | 5,891,000 |
| 2024-01-18 | 7.310 | 7.380 | 6.880 | 7.150 | 7.150 | 10,921,900 |
| 2024-01-17 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 4,461,601 |
| 2024-01-16 | 7.580 | 7.630 | 7.410 | 7.520 | 7.520 | 7,314,599 |
| 2024-01-15 | 7.540 | 7.630 | 7.470 | 7.580 | 7.580 | 6,849,500 |
| 2024-01-12 | 7.690 | 7.800 | 7.510 | 7.560 | 7.560 | 8,184,350 |
| 2024-01-11 | 7.510 | 7.760 | 7.510 | 7.720 | 7.720 | 7,835,364 |
| 2024-01-10 | 7.670 | 7.740 | 7.500 | 7.530 | 7.530 | 7,766,203 |
| 2024-01-09 | 7.670 | 7.820 | 7.610 | 7.670 | 7.670 | 6,563,014 |
| 2024-01-08 | 7.810 | 7.870 | 7.650 | 7.670 | 7.670 | 7,763,300 |
| 2024-01-05 | 7.980 | 8.130 | 7.820 | 7.860 | 7.860 | 10,361,900 |
| 2024-01-04 | 8.020 | 8.080 | 7.950 | 7.990 | 7.990 | 5,831,837 |
| 2024-01-03 | 8.020 | 8.140 | 7.900 | 8.040 | 8.040 | 9,641,500 |
| 2024-01-02 | 8.020 | 8.130 | 7.930 | 8.050 | 8.050 | 13,477,839 |
| 2023-12-29 | 7.630 | 8.030 | 7.600 | 7.980 | 7.980 | 18,356,600 |
| 2023-12-28 | 7.340 | 7.690 | 7.220 | 7.650 | 7.650 | 11,660,300 |
| 2023-12-27 | 7.190 | 7.340 | 7.130 | 7.330 | 7.330 | 5,112,300 |
| 2023-12-26 | 7.370 | 7.380 | 7.110 | 7.130 | 7.130 | 5,795,900 |
| 2023-12-25 | 7.330 | 7.390 | 7.230 | 7.350 | 7.350 | 4,346,800 |
| 2023-12-22 | 7.520 | 7.530 | 7.330 | 7.330 | 7.330 | 6,895,500 |
| 2023-12-21 | 7.480 | 7.580 | 7.340 | 7.520 | 7.520 | 6,442,300 |
| 2023-12-20 | 7.540 | 7.600 | 7.450 | 7.470 | 7.470 | 5,042,600 |
| 2023-12-19 | 7.520 | 7.570 | 7.430 | 7.550 | 7.550 | 8,278,951 |
| 2023-12-18 | 7.560 | 7.700 | 7.520 | 7.540 | 7.540 | 11,307,200 |
| 2023-12-15 | 7.830 | 7.920 | 7.660 | 7.710 | 7.710 | 12,075,000 |
| 2023-12-14 | 7.700 | 7.970 | 7.690 | 7.760 | 7.760 | 15,794,000 |
| 2023-12-13 | 7.750 | 7.840 | 7.540 | 7.700 | 7.700 | 15,991,642 |
| 2023-12-12 | 7.980 | 8.000 | 7.690 | 7.780 | 7.780 | 17,653,042 |
| 2023-12-11 | 7.890 | 8.180 | 7.820 | 7.940 | 7.940 | 25,795,588 |
| 2023-12-08 | 7.690 | 8.100 | 7.540 | 7.990 | 7.990 | 34,823,007 |
| 2023-12-07 | 7.840 | 8.280 | 7.700 | 7.760 | 7.760 | 38,744,986 |
| 2023-12-06 | 7.510 | 8.100 | 7.460 | 7.840 | 7.840 | 25,262,760 |
| 2023-12-05 | 7.730 | 7.740 | 7.560 | 7.560 | 7.560 | 15,045,200 |
| 2023-12-04 | 7.640 | 7.850 | 7.560 | 7.770 | 7.770 | 14,827,500 |
| 2023-12-01 | 7.590 | 7.680 | 7.500 | 7.640 | 7.640 | 8,229,500 |
| 2023-11-30 | 7.600 | 7.690 | 7.480 | 7.580 | 7.580 | 8,074,400 |
| 2023-11-29 | 7.640 | 7.820 | 7.600 | 7.610 | 7.610 | 11,551,200 |
| 2023-11-28 | 7.520 | 7.660 | 7.440 | 7.610 | 7.610 | 7,938,222 |
| 2023-11-27 | 7.450 | 7.570 | 7.380 | 7.520 | 7.520 | 8,780,400 |
| 2023-11-24 | 7.520 | 7.520 | 7.420 | 7.460 | 7.460 | 7,842,800 |
| 2023-11-23 | 7.410 | 7.590 | 7.380 | 7.530 | 7.530 | 8,857,890 |
| 2023-11-22 | 7.500 | 7.550 | 7.380 | 7.410 | 7.410 | 10,931,800 |
| 2023-11-21 | 7.650 | 7.700 | 7.510 | 7.540 | 7.540 | 12,331,400 |
| 2023-11-20 | 7.610 | 7.690 | 7.560 | 7.650 | 7.650 | 8,373,401 |
| 2023-11-17 | 7.650 | 7.740 | 7.570 | 7.630 | 7.630 | 12,457,700 |
| 2023-11-16 | 7.670 | 7.980 | 7.650 | 7.730 | 7.730 | 16,357,510 |
| 2023-11-15 | 7.700 | 7.760 | 7.570 | 7.660 | 7.660 | 17,637,800 |
| 2023-11-14 | 7.410 | 7.890 | 7.410 | 7.650 | 7.650 | 22,777,028 |
| 2023-11-13 | 7.230 | 7.450 | 7.230 | 7.430 | 7.430 | 14,545,600 |
| 2023-11-10 | 7.210 | 7.390 | 7.200 | 7.280 | 7.280 | 11,741,900 |
| 2023-11-09 | 7.480 | 7.620 | 7.270 | 7.300 | 7.300 | 20,919,280 |
| 2023-11-08 | 7.210 | 7.630 | 7.150 | 7.470 | 7.470 | 25,871,612 |
| 2023-11-07 | 7.010 | 7.300 | 6.980 | 7.210 | 7.210 | 15,829,300 |
| 2023-11-06 | 7.080 | 7.110 | 6.980 | 7.010 | 7.010 | 6,919,900 |
| 2023-11-03 | 6.880 | 7.080 | 6.850 | 7.000 | 7.000 | 7,934,750 |
| 2023-11-02 | 6.940 | 6.990 | 6.850 | 6.850 | 6.850 | 6,315,600 |
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.