Beijing Dinghan Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.390	7.850	7.200	7.850	7.850	47,253,836
2023-05-04	7.370	7.780	7.340	7.370	7.370	35,527,367
2023-04-28	7.070	7.560	7.060	7.390	7.390	34,674,559
2023-04-27	7.380	7.840	6.970	7.020	7.020	46,201,418
2023-04-26	6.870	7.470	6.690	7.470	7.470	40,549,219
2023-04-25	7.160	7.480	6.860	7.060	7.060	33,979,524
2023-04-24	6.830	7.300	6.780	7.290	7.290	34,013,733
2023-04-21	6.700	7.210	6.630	6.810	6.810	27,444,383
2023-04-20	6.490	6.750	6.440	6.740	6.740	14,362,805
2023-04-19	6.490	6.650	6.480	6.500	6.500	7,449,300
2023-04-18	6.630	6.650	6.490	6.530	6.530	7,586,700
2023-04-17	6.420	6.710	6.400	6.590	6.590	12,802,972
2023-04-14	6.340	6.480	6.280	6.460	6.460	7,377,306
2023-04-13	6.400	6.460	6.310	6.340	6.340	6,470,500
2023-04-12	6.200	6.420	6.160	6.400	6.400	10,940,118
2023-04-11	6.190	6.200	6.060	6.190	6.190	4,537,407
2023-04-10	6.200	6.330	6.130	6.150	6.150	7,403,600
2023-04-07	6.170	6.190	6.060	6.190	6.190	4,977,581
2023-04-06	6.160	6.250	6.080	6.130	6.130	7,734,500
2023-04-04	6.350	6.350	6.110	6.160	6.160	13,166,700
2023-04-03	6.300	6.380	6.240	6.380	6.380	8,131,900
2023-03-31	6.270	6.320	6.230	6.300	6.300	5,840,645
2023-03-30	6.390	6.410	6.250	6.270	6.270	8,226,755
2023-03-29	6.500	6.520	6.360	6.410	6.410	9,974,100
2023-03-28	6.400	6.660	6.370	6.580	6.580	17,610,361
2023-03-27	6.520	6.520	6.310	6.390	6.390	11,386,132
2023-03-24	6.550	6.580	6.450	6.500	6.500	12,965,555
2023-03-23	6.420	6.670	6.360	6.590	6.590	21,481,724
2023-03-22	6.450	6.510	6.370	6.470	6.470	14,818,401
2023-03-21	6.520	6.580	6.410	6.480	6.480	23,995,147
2023-03-20	6.180	6.800	6.090	6.650	6.650	41,876,336
2023-03-17	6.200	6.220	6.100	6.150	6.150	13,227,117
2023-03-16	6.340	6.340	6.120	6.130	6.130	17,093,010
2023-03-15	6.280	6.480	6.200	6.330	6.330	22,998,240
2023-03-14	6.360	6.430	6.160	6.310	6.310	27,316,755
2023-03-13	5.970	6.880	5.930	6.450	6.450	39,285,694
2023-03-10	5.980	6.040	5.920	5.930	5.930	3,165,000
2023-03-09	5.920	6.030	5.870	6.010	6.010	4,177,200
2023-03-08	5.880	5.930	5.870	5.920	5.920	2,829,500
2023-03-07	6.010	6.050	5.890	5.890	5.890	4,432,400
2023-03-06	6.010	6.110	6.010	6.040	6.040	4,057,500
2023-03-03	6.050	6.090	6.000	6.010	6.010	3,322,900
2023-03-02	6.060	6.180	6.040	6.040	6.040	5,342,600
2023-03-01	5.920	6.110	5.880	6.050	6.050	6,983,535
2023-02-28	5.890	5.950	5.840	5.910	5.910	3,079,500
2023-02-27	5.970	6.000	5.860	5.880	5.880	4,290,529
2023-02-24	5.970	6.020	5.910	5.960	5.960	2,979,523
2023-02-23	5.900	6.030	5.890	5.970	5.970	5,915,200
2023-02-22	5.870	5.930	5.850	5.900	5.900	3,212,900
2023-02-21	5.960	5.960	5.860	5.910	5.910	3,127,223
2023-02-20	5.890	5.920	5.800	5.900	5.900	4,776,277
2023-02-17	5.900	5.970	5.840	5.860	5.860	6,182,400
2023-02-16	6.070	6.070	5.810	5.850	5.850	7,459,500
2023-02-15	6.020	6.080	6.000	6.060	6.060	5,121,700
2023-02-14	6.080	6.090	5.980	6.010	6.010	4,243,500
2023-02-13	6.020	6.080	6.000	6.060	6.060	4,635,690
2023-02-10	5.980	6.090	5.960	6.010	6.010	6,250,300
2023-02-09	5.960	5.990	5.940	5.970	5.970	4,808,500
2023-02-08	6.000	6.040	5.950	5.960	5.960	4,926,675
2023-02-07	6.010	6.010	5.920	5.980	5.980	5,325,692

← NewerPage 15 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.