Beijing Dinghan Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.880	6.990	6.810	6.940	6.940	7,962,600
2023-10-31	6.780	6.920	6.770	6.880	6.880	9,026,499
2023-10-30	6.740	6.800	6.710	6.780	6.780	6,587,372
2023-10-27	6.700	6.780	6.620	6.740	6.740	6,247,650
2023-10-26	6.560	6.760	6.550	6.740	6.740	6,548,700
2023-10-25	6.580	6.680	6.500	6.600	6.600	5,607,500
2023-10-24	6.460	6.550	6.360	6.480	6.480	5,832,500
2023-10-23	6.710	6.710	6.330	6.390	6.390	7,385,150
2023-10-20	6.610	6.790	6.600	6.640	6.640	4,406,628
2023-10-19	6.710	6.820	6.660	6.690	6.690	5,886,000
2023-10-18	6.890	6.910	6.720	6.750	6.750	6,752,183
2023-10-17	6.950	6.960	6.820	6.890	6.890	4,986,000
2023-10-16	6.990	7.000	6.820	6.950	6.950	7,183,700
2023-10-13	6.930	6.990	6.860	6.940	6.940	7,466,700
2023-10-12	7.030	7.070	6.910	6.970	6.970	8,463,900
2023-10-11	7.120	7.140	6.960	7.020	7.020	14,355,065
2023-10-10	7.160	7.260	7.050	7.170	7.170	16,526,565
2023-10-09	7.140	7.190	7.050	7.110	7.110	13,842,076
2023-09-28	7.300	7.300	7.040	7.160	7.160	23,594,468
2023-09-27	6.850	7.290	6.820	7.180	7.180	35,752,064
2023-09-26	6.460	7.350	6.450	7.100	7.100	39,740,515
2023-09-25	6.550	6.630	6.460	6.480	6.480	2,936,400
2023-09-22	6.330	6.550	6.320	6.550	6.550	3,825,700
2023-09-21	6.430	6.450	6.340	6.350	6.350	2,661,500
2023-09-20	6.400	6.450	6.370	6.370	6.370	2,560,700
2023-09-19	6.500	6.520	6.400	6.420	6.420	3,017,600
2023-09-18	6.480	6.540	6.390	6.490	6.490	3,052,000
2023-09-15	6.530	6.620	6.470	6.500	6.500	2,716,718
2023-09-14	6.610	6.620	6.510	6.520	6.520	3,618,500
2023-09-13	6.770	6.770	6.570	6.620	6.620	6,010,000
2023-09-12	6.800	6.830	6.740	6.770	6.770	2,329,126
2023-09-11	6.790	6.800	6.660	6.760	6.760	3,371,700
2023-09-08	6.720	6.800	6.700	6.770	6.770	3,215,202
2023-09-07	6.880	6.890	6.710	6.710	6.710	3,689,200
2023-09-06	6.760	6.890	6.710	6.880	6.880	4,295,500
2023-09-05	6.820	6.860	6.750	6.790	6.790	2,726,800
2023-09-04	6.640	6.880	6.610	6.840	6.840	5,018,359
2023-09-01	6.670	6.750	6.630	6.640	6.640	3,115,600
2023-08-31	6.730	6.750	6.610	6.670	6.670	4,073,101
2023-08-30	6.730	6.810	6.690	6.740	6.740	4,003,226
2023-08-29	6.580	6.780	6.530	6.700	6.700	4,679,400
2023-08-28	6.700	6.800	6.530	6.530	6.530	6,455,681
2023-08-25	6.410	6.500	6.330	6.370	6.370	3,671,900
2023-08-24	6.610	6.710	6.420	6.440	6.440	5,042,829
2023-08-23	6.830	6.830	6.610	6.610	6.610	4,157,400
2023-08-22	6.920	7.060	6.690	6.810	6.810	5,973,105
2023-08-21	6.910	7.110	6.880	6.980	6.980	6,973,900
2023-08-18	6.850	7.100	6.850	6.910	6.910	7,269,700
2023-08-17	6.780	6.880	6.630	6.870	6.870	3,763,500
2023-08-16	6.780	6.850	6.740	6.770	6.770	2,235,100
2023-08-15	6.870	6.930	6.770	6.810	6.810	2,777,000
2023-08-14	6.720	6.890	6.710	6.870	6.870	3,346,000
2023-08-11	6.970	6.990	6.760	6.770	6.770	3,887,100
2023-08-10	6.900	6.980	6.890	6.950	6.950	1,888,857
2023-08-09	7.000	7.000	6.890	6.900	6.900	4,240,600
2023-08-08	7.120	7.150	6.990	7.000	7.000	4,589,000
2023-08-07	6.910	7.150	6.890	7.120	7.120	7,309,300
2023-08-04	6.910	6.980	6.910	6.940	6.940	3,114,657
2023-08-03	6.920	6.990	6.900	6.920	6.920	2,667,400
2023-08-02	6.980	7.000	6.870	6.950	6.950	5,788,226

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.