Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.050 | 7.090 | 6.990 | 7.000 | 7.000 | 4,830,100 |
| 2023-07-31 | 7.120 | 7.120 | 7.060 | 7.080 | 7.080 | 4,678,600 |
| 2023-07-28 | 7.030 | 7.070 | 6.930 | 7.070 | 7.070 | 5,207,800 |
| 2023-07-27 | 7.050 | 7.170 | 7.030 | 7.050 | 7.050 | 5,064,400 |
| 2023-07-26 | 7.120 | 7.150 | 7.010 | 7.030 | 7.030 | 4,542,500 |
| 2023-07-25 | 7.070 | 7.170 | 7.060 | 7.150 | 7.150 | 6,098,100 |
| 2023-07-24 | 6.980 | 7.110 | 6.920 | 7.020 | 7.020 | 4,180,700 |
| 2023-07-21 | 7.060 | 7.080 | 6.960 | 7.020 | 7.020 | 4,099,900 |
| 2023-07-20 | 7.110 | 7.140 | 7.010 | 7.020 | 7.020 | 4,930,437 |
| 2023-07-19 | 7.230 | 7.230 | 7.040 | 7.070 | 7.070 | 9,983,850 |
| 2023-07-18 | 7.250 | 7.300 | 7.180 | 7.240 | 7.240 | 6,604,887 |
| 2023-07-17 | 7.450 | 7.460 | 7.150 | 7.250 | 7.250 | 12,467,200 |
| 2023-07-14 | 7.360 | 7.660 | 7.270 | 7.540 | 7.540 | 12,816,500 |
| 2023-07-13 | 7.460 | 7.520 | 7.260 | 7.390 | 7.390 | 10,622,458 |
| 2023-07-12 | 7.650 | 7.710 | 7.400 | 7.420 | 7.420 | 11,394,261 |
| 2023-07-11 | 7.730 | 7.730 | 7.520 | 7.650 | 7.650 | 13,545,387 |
| 2023-07-10 | 7.350 | 7.810 | 7.310 | 7.720 | 7.720 | 21,759,281 |
| 2023-07-07 | 7.300 | 7.420 | 7.270 | 7.300 | 7.300 | 6,130,500 |
| 2023-07-06 | 7.320 | 7.400 | 7.280 | 7.310 | 7.310 | 6,261,000 |
| 2023-07-05 | 7.400 | 7.450 | 7.280 | 7.340 | 7.340 | 6,058,502 |
| 2023-07-04 | 7.340 | 7.560 | 7.320 | 7.380 | 7.380 | 11,861,095 |
| 2023-07-03 | 7.410 | 7.480 | 7.280 | 7.310 | 7.310 | 7,980,502 |
| 2023-06-30 | 7.290 | 7.380 | 7.210 | 7.360 | 7.360 | 10,777,219 |
| 2023-06-29 | 7.210 | 7.330 | 7.160 | 7.280 | 7.280 | 10,225,500 |
| 2023-06-28 | 7.020 | 7.280 | 6.870 | 7.270 | 7.270 | 15,084,920 |
| 2023-06-27 | 6.720 | 7.080 | 6.700 | 7.080 | 7.080 | 9,697,759 |
| 2023-06-26 | 6.910 | 7.020 | 6.740 | 6.740 | 6.740 | 7,283,459 |
| 2023-06-21 | 7.180 | 7.210 | 6.970 | 7.010 | 7.010 | 8,977,261 |
| 2023-06-20 | 7.000 | 7.300 | 6.910 | 7.200 | 7.200 | 13,263,300 |
| 2023-06-19 | 7.120 | 7.140 | 6.990 | 6.990 | 6.990 | 7,598,000 |
| 2023-06-16 | 7.110 | 7.220 | 7.070 | 7.090 | 7.090 | 8,051,034 |
| 2023-06-15 | 7.090 | 7.110 | 7.020 | 7.100 | 7.100 | 6,442,326 |
| 2023-06-14 | 7.130 | 7.180 | 7.040 | 7.110 | 7.110 | 7,993,601 |
| 2023-06-13 | 7.200 | 7.280 | 7.150 | 7.170 | 7.170 | 8,858,000 |
| 2023-06-12 | 7.200 | 7.380 | 7.170 | 7.250 | 7.250 | 10,457,546 |
| 2023-06-09 | 7.100 | 7.330 | 7.080 | 7.260 | 7.260 | 17,397,946 |
| 2023-06-08 | 7.030 | 7.070 | 6.940 | 7.070 | 7.070 | 7,396,520 |
| 2023-06-07 | 7.000 | 7.080 | 6.920 | 7.050 | 7.050 | 6,932,410 |
| 2023-06-06 | 7.090 | 7.320 | 6.930 | 6.950 | 6.950 | 13,154,100 |
| 2023-06-05 | 7.080 | 7.130 | 7.000 | 7.110 | 7.110 | 8,218,002 |
| 2023-06-02 | 7.250 | 7.260 | 7.060 | 7.090 | 7.090 | 10,490,402 |
| 2023-06-01 | 7.100 | 7.280 | 6.990 | 7.190 | 7.190 | 17,678,282 |
| 2023-05-31 | 7.050 | 7.210 | 6.970 | 7.100 | 7.100 | 19,175,193 |
| 2023-05-30 | 6.600 | 7.570 | 6.570 | 7.060 | 7.060 | 29,178,969 |
| 2023-05-29 | 6.760 | 6.810 | 6.640 | 6.640 | 6.640 | 7,022,200 |
| 2023-05-26 | 6.790 | 6.790 | 6.560 | 6.720 | 6.720 | 8,299,920 |
| 2023-05-25 | 6.680 | 6.800 | 6.600 | 6.750 | 6.750 | 7,916,100 |
| 2023-05-24 | 6.610 | 6.740 | 6.590 | 6.690 | 6.690 | 5,935,300 |
| 2023-05-23 | 6.840 | 6.860 | 6.650 | 6.650 | 6.650 | 8,964,602 |
| 2023-05-22 | 7.050 | 7.050 | 6.840 | 6.870 | 6.870 | 8,372,000 |
| 2023-05-19 | 7.040 | 7.150 | 6.930 | 7.000 | 7.000 | 10,875,000 |
| 2023-05-18 | 7.010 | 7.110 | 6.910 | 7.050 | 7.050 | 13,478,653 |
| 2023-05-17 | 6.820 | 7.050 | 6.780 | 7.030 | 7.030 | 15,451,142 |
| 2023-05-16 | 6.750 | 6.910 | 6.710 | 6.800 | 6.800 | 11,148,000 |
| 2023-05-15 | 6.800 | 6.860 | 6.600 | 6.780 | 6.780 | 13,766,132 |
| 2023-05-12 | 7.080 | 7.140 | 6.810 | 6.810 | 6.810 | 20,150,261 |
| 2023-05-11 | 7.160 | 7.200 | 6.970 | 7.150 | 7.150 | 17,607,555 |
| 2023-05-10 | 7.400 | 7.420 | 7.080 | 7.140 | 7.140 | 26,923,602 |
| 2023-05-09 | 7.760 | 8.080 | 7.360 | 7.520 | 7.520 | 34,739,014 |
| 2023-05-08 | 7.880 | 8.190 | 7.690 | 7.750 | 7.750 | 48,119,172 |
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.