Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.960 | 6.040 | 5.880 | 5.960 | 5.960 | 8,951,675 |
| 2023-02-03 | 5.900 | 6.060 | 5.830 | 5.970 | 5.970 | 10,552,031 |
| 2023-02-02 | 5.860 | 5.970 | 5.830 | 5.920 | 5.920 | 6,369,911 |
| 2023-02-01 | 5.790 | 5.880 | 5.740 | 5.860 | 5.860 | 5,915,640 |
| 2023-01-31 | 5.640 | 5.800 | 5.630 | 5.780 | 5.780 | 4,637,400 |
| 2023-01-30 | 5.620 | 5.760 | 5.620 | 5.690 | 5.690 | 5,338,902 |
| 2023-01-20 | 5.560 | 5.600 | 5.540 | 5.590 | 5.590 | 2,432,801 |
| 2023-01-19 | 5.540 | 5.560 | 5.500 | 5.550 | 5.550 | 2,038,923 |
| 2023-01-18 | 5.460 | 5.540 | 5.450 | 5.530 | 5.530 | 2,657,300 |
| 2023-01-17 | 5.440 | 5.520 | 5.420 | 5.450 | 5.450 | 1,688,100 |
| 2023-01-16 | 5.350 | 5.480 | 5.350 | 5.470 | 5.470 | 3,010,879 |
| 2023-01-13 | 5.380 | 5.430 | 5.350 | 5.390 | 5.390 | 2,000,618 |
| 2023-01-12 | 5.310 | 5.530 | 5.310 | 5.410 | 5.410 | 4,686,446 |
| 2023-01-11 | 5.400 | 5.430 | 5.310 | 5.310 | 5.310 | 3,203,600 |
| 2023-01-10 | 5.530 | 5.530 | 5.390 | 5.400 | 5.400 | 3,045,300 |
| 2023-01-09 | 5.480 | 5.560 | 5.480 | 5.480 | 5.480 | 2,295,100 |
| 2023-01-06 | 5.550 | 5.610 | 5.450 | 5.460 | 5.460 | 3,228,900 |
| 2023-01-05 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 2,895,100 |
| 2023-01-04 | 5.540 | 5.600 | 5.500 | 5.530 | 5.530 | 2,799,079 |
| 2023-01-03 | 5.430 | 5.550 | 5.430 | 5.540 | 5.540 | 2,747,000 |
| 2022-12-30 | 5.420 | 5.480 | 5.420 | 5.440 | 5.440 | 1,381,600 |
| 2022-12-29 | 5.460 | 5.520 | 5.400 | 5.420 | 5.420 | 1,747,119 |
| 2022-12-28 | 5.570 | 5.570 | 5.470 | 5.480 | 5.480 | 1,936,500 |
| 2022-12-27 | 5.590 | 5.630 | 5.530 | 5.570 | 5.570 | 2,047,100 |
| 2022-12-26 | 5.370 | 5.630 | 5.370 | 5.570 | 5.570 | 3,105,190 |
| 2022-12-23 | 5.370 | 5.480 | 5.310 | 5.390 | 5.390 | 2,131,684 |
| 2022-12-22 | 5.550 | 5.550 | 5.370 | 5.380 | 5.380 | 2,670,514 |
| 2022-12-21 | 5.690 | 5.690 | 5.480 | 5.500 | 5.500 | 2,252,300 |
| 2022-12-20 | 5.470 | 5.660 | 5.420 | 5.590 | 5.590 | 3,506,900 |
| 2022-12-19 | 5.660 | 5.700 | 5.440 | 5.460 | 5.460 | 3,694,771 |
| 2022-12-16 | 5.700 | 5.760 | 5.600 | 5.610 | 5.610 | 2,856,377 |
| 2022-12-15 | 5.700 | 5.760 | 5.680 | 5.730 | 5.730 | 3,081,923 |
| 2022-12-14 | 5.760 | 5.790 | 5.670 | 5.690 | 5.690 | 2,987,585 |
| 2022-12-13 | 5.850 | 5.850 | 5.710 | 5.710 | 5.710 | 2,954,062 |
| 2022-12-12 | 5.820 | 5.850 | 5.750 | 5.790 | 5.790 | 3,102,100 |
| 2022-12-09 | 5.930 | 5.950 | 5.830 | 5.840 | 5.840 | 3,641,400 |
| 2022-12-08 | 5.960 | 6.020 | 5.900 | 5.900 | 5.900 | 4,590,483 |
| 2022-12-07 | 5.860 | 6.020 | 5.850 | 5.990 | 5.990 | 7,346,283 |
| 2022-12-06 | 5.890 | 5.900 | 5.840 | 5.860 | 5.860 | 3,565,540 |
| 2022-12-05 | 5.830 | 5.930 | 5.820 | 5.890 | 5.890 | 4,338,692 |
| 2022-12-02 | 5.700 | 5.810 | 5.690 | 5.800 | 5.800 | 3,633,900 |
| 2022-12-01 | 5.710 | 5.780 | 5.700 | 5.700 | 5.700 | 2,713,804 |
| 2022-11-30 | 5.730 | 5.760 | 5.660 | 5.680 | 5.680 | 2,374,704 |
| 2022-11-29 | 5.650 | 5.740 | 5.600 | 5.720 | 5.720 | 3,162,975 |
| 2022-11-28 | 5.660 | 5.660 | 5.550 | 5.600 | 5.600 | 3,183,500 |
| 2022-11-25 | 5.750 | 5.770 | 5.650 | 5.650 | 5.650 | 3,092,902 |
| 2022-11-24 | 5.770 | 5.830 | 5.730 | 5.770 | 5.770 | 2,914,101 |
| 2022-11-23 | 5.760 | 5.820 | 5.660 | 5.780 | 5.780 | 4,121,714 |
| 2022-11-22 | 5.800 | 5.890 | 5.770 | 5.780 | 5.780 | 4,149,400 |
| 2022-11-21 | 5.880 | 5.900 | 5.780 | 5.820 | 5.820 | 5,062,478 |
| 2022-11-18 | 5.900 | 5.940 | 5.870 | 5.890 | 5.890 | 3,924,700 |
| 2022-11-17 | 5.830 | 5.910 | 5.780 | 5.900 | 5.900 | 4,215,800 |
| 2022-11-16 | 5.860 | 5.880 | 5.830 | 5.840 | 5.840 | 3,397,000 |
| 2022-11-15 | 5.860 | 5.870 | 5.800 | 5.860 | 5.860 | 7,021,709 |
| 2022-11-14 | 5.800 | 6.000 | 5.730 | 5.880 | 5.880 | 9,416,480 |
| 2022-11-11 | 5.890 | 5.940 | 5.780 | 5.800 | 5.800 | 4,728,300 |
| 2022-11-10 | 5.780 | 5.850 | 5.720 | 5.800 | 5.800 | 3,865,500 |
| 2022-11-09 | 5.830 | 5.910 | 5.780 | 5.780 | 5.780 | 5,975,930 |
| 2022-11-08 | 5.840 | 6.040 | 5.760 | 5.850 | 5.850 | 11,705,850 |
| 2022-11-07 | 5.770 | 5.830 | 5.730 | 5.800 | 5.800 | 4,757,599 |
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.