Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.750 | 5.760 | 5.690 | 5.740 | 5.740 | 4,271,095 |
| 2022-11-03 | 5.610 | 5.750 | 5.600 | 5.730 | 5.730 | 3,378,400 |
| 2022-11-02 | 5.680 | 5.700 | 5.640 | 5.670 | 5.670 | 3,183,705 |
| 2022-11-01 | 5.510 | 5.710 | 5.460 | 5.680 | 5.680 | 4,577,661 |
| 2022-10-31 | 5.390 | 5.530 | 5.320 | 5.490 | 5.490 | 4,299,354 |
| 2022-10-28 | 5.610 | 5.610 | 5.300 | 5.320 | 5.320 | 6,423,027 |
| 2022-10-27 | 5.750 | 5.780 | 5.620 | 5.630 | 5.630 | 5,279,150 |
| 2022-10-26 | 5.800 | 5.810 | 5.600 | 5.750 | 5.750 | 7,637,950 |
| 2022-10-25 | 5.510 | 5.880 | 5.420 | 5.690 | 5.690 | 9,655,811 |
| 2022-10-24 | 5.590 | 5.750 | 5.500 | 5.510 | 5.510 | 5,113,058 |
| 2022-10-21 | 5.480 | 5.640 | 5.480 | 5.580 | 5.580 | 4,906,600 |
| 2022-10-20 | 5.470 | 5.550 | 5.410 | 5.480 | 5.480 | 3,240,800 |
| 2022-10-19 | 5.540 | 5.560 | 5.480 | 5.500 | 5.500 | 2,924,500 |
| 2022-10-18 | 5.570 | 5.580 | 5.510 | 5.540 | 5.540 | 3,019,492 |
| 2022-10-17 | 5.410 | 5.560 | 5.410 | 5.550 | 5.550 | 3,048,200 |
| 2022-10-14 | 5.370 | 5.470 | 5.360 | 5.450 | 5.450 | 3,536,640 |
| 2022-10-13 | 5.330 | 5.410 | 5.290 | 5.370 | 5.370 | 3,230,100 |
| 2022-10-12 | 5.140 | 5.350 | 5.140 | 5.330 | 5.330 | 2,914,101 |
| 2022-10-11 | 5.110 | 5.200 | 5.030 | 5.190 | 5.190 | 2,753,100 |
| 2022-10-10 | 5.240 | 5.320 | 5.080 | 5.100 | 5.100 | 2,957,800 |
| 2022-09-30 | 5.320 | 5.360 | 5.220 | 5.230 | 5.230 | 2,991,600 |
| 2022-09-29 | 5.480 | 5.580 | 5.310 | 5.330 | 5.330 | 4,581,700 |
| 2022-09-28 | 5.520 | 5.640 | 5.390 | 5.400 | 5.400 | 4,362,018 |
| 2022-09-27 | 5.420 | 5.490 | 5.370 | 5.490 | 5.490 | 2,813,400 |
| 2022-09-26 | 5.460 | 5.520 | 5.380 | 5.380 | 5.380 | 3,373,100 |
| 2022-09-23 | 5.520 | 5.600 | 5.400 | 5.500 | 5.500 | 3,356,102 |
| 2022-09-22 | 5.560 | 5.620 | 5.540 | 5.550 | 5.550 | 2,257,000 |
| 2022-09-21 | 5.540 | 5.620 | 5.450 | 5.580 | 5.580 | 2,849,319 |
| 2022-09-20 | 5.450 | 5.570 | 5.450 | 5.530 | 5.530 | 3,018,050 |
| 2022-09-19 | 5.580 | 5.640 | 5.390 | 5.440 | 5.440 | 4,568,904 |
| 2022-09-16 | 5.750 | 5.790 | 5.550 | 5.550 | 5.550 | 6,579,900 |
| 2022-09-15 | 5.980 | 6.040 | 5.690 | 5.780 | 5.780 | 6,994,900 |
| 2022-09-14 | 5.980 | 6.030 | 5.920 | 5.990 | 5.990 | 3,966,450 |
| 2022-09-13 | 6.130 | 6.210 | 6.050 | 6.060 | 6.060 | 5,568,006 |
| 2022-09-09 | 6.250 | 6.350 | 6.110 | 6.150 | 6.150 | 7,939,750 |
| 2022-09-08 | 6.150 | 6.290 | 6.110 | 6.230 | 6.230 | 7,961,200 |
| 2022-09-07 | 6.100 | 6.220 | 6.100 | 6.150 | 6.150 | 4,411,750 |
| 2022-09-06 | 6.100 | 6.150 | 6.050 | 6.120 | 6.120 | 3,393,900 |
| 2022-09-05 | 6.010 | 6.110 | 6.000 | 6.100 | 6.100 | 4,126,493 |
| 2022-09-02 | 5.990 | 6.070 | 5.940 | 6.060 | 6.060 | 3,606,302 |
| 2022-09-01 | 5.980 | 6.060 | 5.910 | 5.950 | 5.950 | 6,367,961 |
| 2022-08-31 | 6.270 | 6.350 | 5.980 | 6.000 | 6.000 | 11,251,700 |
| 2022-08-30 | 6.190 | 6.550 | 6.190 | 6.310 | 6.310 | 10,565,592 |
| 2022-08-29 | 6.060 | 6.230 | 5.920 | 6.210 | 6.210 | 4,970,408 |
| 2022-08-26 | 6.310 | 6.350 | 6.120 | 6.140 | 6.140 | 6,787,000 |
| 2022-08-25 | 6.370 | 6.420 | 6.180 | 6.270 | 6.270 | 9,162,000 |
| 2022-08-24 | 6.600 | 6.690 | 6.350 | 6.380 | 6.380 | 9,626,900 |
| 2022-08-23 | 6.510 | 6.650 | 6.430 | 6.630 | 6.630 | 8,028,200 |
| 2022-08-22 | 6.580 | 6.680 | 6.470 | 6.500 | 6.500 | 9,784,595 |
| 2022-08-19 | 6.690 | 6.720 | 6.530 | 6.580 | 6.580 | 15,352,116 |
| 2022-08-18 | 6.300 | 6.930 | 6.300 | 6.640 | 6.640 | 31,010,006 |
| 2022-08-17 | 6.240 | 6.380 | 6.220 | 6.330 | 6.330 | 7,730,905 |
| 2022-08-16 | 6.150 | 6.270 | 6.150 | 6.240 | 6.240 | 6,990,275 |
| 2022-08-15 | 6.100 | 6.150 | 6.070 | 6.150 | 6.150 | 5,054,925 |
| 2022-08-12 | 6.180 | 6.180 | 6.100 | 6.100 | 6.100 | 4,504,029 |
| 2022-08-11 | 6.090 | 6.230 | 6.080 | 6.140 | 6.140 | 6,834,325 |
| 2022-08-10 | 6.000 | 6.050 | 5.960 | 6.040 | 6.040 | 4,625,255 |
| 2022-08-09 | 6.070 | 6.120 | 6.000 | 6.020 | 6.020 | 4,140,477 |
| 2022-08-08 | 6.020 | 6.090 | 5.970 | 6.080 | 6.080 | 4,863,500 |
| 2022-08-05 | 6.050 | 6.090 | 5.920 | 6.020 | 6.020 | 5,953,114 |
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.