Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.940 | 6.050 | 5.890 | 6.050 | 6.050 | 6,327,972 |
| 2022-08-03 | 6.020 | 6.190 | 5.870 | 5.880 | 5.880 | 7,824,383 |
| 2022-08-02 | 6.250 | 6.260 | 5.900 | 5.980 | 5.980 | 10,376,117 |
| 2022-08-01 | 6.340 | 6.370 | 6.290 | 6.310 | 6.310 | 4,166,184 |
| 2022-07-29 | 6.370 | 6.470 | 6.330 | 6.340 | 6.340 | 4,476,402 |
| 2022-07-28 | 6.410 | 6.530 | 6.360 | 6.370 | 6.370 | 6,602,900 |
| 2022-07-27 | 6.200 | 6.460 | 6.200 | 6.380 | 6.380 | 8,575,248 |
| 2022-07-26 | 6.160 | 6.280 | 6.120 | 6.220 | 6.220 | 3,451,016 |
| 2022-07-25 | 6.280 | 6.350 | 6.160 | 6.180 | 6.180 | 5,784,800 |
| 2022-07-22 | 6.280 | 6.350 | 6.200 | 6.300 | 6.300 | 5,088,400 |
| 2022-07-21 | 6.350 | 6.430 | 6.270 | 6.280 | 6.280 | 5,606,409 |
| 2022-07-20 | 6.290 | 6.480 | 6.240 | 6.380 | 6.380 | 9,375,843 |
| 2022-07-19 | 6.320 | 6.320 | 6.220 | 6.270 | 6.270 | 5,907,069 |
| 2022-07-18 | 6.050 | 6.290 | 6.030 | 6.240 | 6.240 | 9,781,837 |
| 2022-07-15 | 6.180 | 6.220 | 6.040 | 6.050 | 6.050 | 7,988,900 |
| 2022-07-14 | 6.100 | 6.190 | 6.100 | 6.170 | 6.170 | 6,682,315 |
| 2022-07-13 | 5.860 | 6.150 | 5.860 | 6.130 | 6.130 | 8,987,008 |
| 2022-07-12 | 5.910 | 5.960 | 5.850 | 5.890 | 5.890 | 4,701,602 |
| 2022-07-11 | 6.030 | 6.030 | 5.900 | 5.950 | 5.950 | 4,603,238 |
| 2022-07-08 | 5.920 | 6.160 | 5.920 | 6.030 | 6.030 | 7,429,046 |
| 2022-07-07 | 5.780 | 5.960 | 5.760 | 5.930 | 5.930 | 6,730,583 |
| 2022-07-06 | 5.870 | 5.890 | 5.690 | 5.780 | 5.780 | 6,425,072 |
| 2022-07-05 | 5.970 | 6.050 | 5.800 | 5.860 | 5.860 | 8,091,095 |
| 2022-07-04 | 6.010 | 6.040 | 5.930 | 5.970 | 5.970 | 5,046,480 |
| 2022-07-01 | 6.090 | 6.120 | 5.990 | 6.020 | 6.020 | 4,886,455 |
| 2022-06-30 | 6.050 | 6.170 | 6.030 | 6.060 | 6.060 | 5,779,300 |
| 2022-06-29 | 6.190 | 6.270 | 6.030 | 6.030 | 6.030 | 7,748,081 |
| 2022-06-28 | 6.140 | 6.230 | 6.070 | 6.200 | 6.200 | 8,751,464 |
| 2022-06-27 | 6.130 | 6.130 | 6.050 | 6.100 | 6.100 | 5,061,561 |
| 2022-06-24 | 6.110 | 6.150 | 6.080 | 6.090 | 6.090 | 5,452,500 |
| 2022-06-23 | 5.960 | 6.110 | 5.940 | 6.100 | 6.100 | 6,599,841 |
| 2022-06-22 | 6.100 | 6.140 | 5.960 | 5.960 | 5.960 | 5,577,800 |
| 2022-06-21 | 6.130 | 6.170 | 6.030 | 6.100 | 6.100 | 5,588,976 |
| 2022-06-20 | 6.000 | 6.140 | 6.000 | 6.130 | 6.130 | 7,901,200 |
| 2022-06-17 | 5.950 | 6.050 | 5.910 | 6.030 | 6.030 | 5,703,639 |
| 2022-06-16 | 5.910 | 6.060 | 5.900 | 5.970 | 5.970 | 6,358,639 |
| 2022-06-15 | 6.040 | 6.090 | 5.930 | 5.930 | 5.930 | 7,616,400 |
| 2022-06-14 | 5.950 | 6.010 | 5.780 | 6.010 | 6.010 | 7,085,481 |
| 2022-06-13 | 5.960 | 6.030 | 5.920 | 5.990 | 5.990 | 5,338,357 |
| 2022-06-10 | 5.890 | 6.020 | 5.870 | 5.980 | 5.980 | 5,451,366 |
| 2022-06-09 | 6.060 | 6.080 | 5.880 | 5.910 | 5.910 | 7,827,368 |
| 2022-06-08 | 6.150 | 6.300 | 5.950 | 6.080 | 6.080 | 11,840,268 |
| 2022-06-07 | 6.210 | 6.230 | 6.030 | 6.110 | 6.110 | 10,405,361 |
| 2022-06-06 | 6.180 | 6.290 | 6.160 | 6.180 | 6.180 | 11,037,400 |
| 2022-06-02 | 6.120 | 6.240 | 6.060 | 6.180 | 6.180 | 11,917,510 |
| 2022-06-01 | 6.130 | 6.260 | 6.010 | 6.110 | 6.110 | 16,409,058 |
| 2022-05-31 | 5.920 | 6.330 | 5.820 | 6.180 | 6.180 | 24,399,100 |
| 2022-05-30 | 5.820 | 5.970 | 5.710 | 5.940 | 5.940 | 14,044,119 |
| 2022-05-27 | 5.690 | 5.900 | 5.650 | 5.760 | 5.760 | 13,328,680 |
| 2022-05-26 | 5.610 | 5.670 | 5.470 | 5.670 | 5.670 | 7,845,819 |
| 2022-05-25 | 5.510 | 5.610 | 5.460 | 5.600 | 5.600 | 7,946,777 |
| 2022-05-24 | 5.810 | 5.820 | 5.480 | 5.490 | 5.490 | 11,932,600 |
| 2022-05-23 | 5.750 | 5.840 | 5.720 | 5.810 | 5.810 | 9,061,280 |
| 2022-05-20 | 5.700 | 5.790 | 5.650 | 5.750 | 5.750 | 8,829,800 |
| 2022-05-19 | 5.570 | 5.700 | 5.500 | 5.680 | 5.680 | 9,370,124 |
| 2022-05-18 | 5.600 | 5.720 | 5.560 | 5.640 | 5.640 | 9,366,704 |
| 2022-05-17 | 5.730 | 5.730 | 5.490 | 5.600 | 5.600 | 9,918,500 |
| 2022-05-16 | 5.590 | 5.760 | 5.590 | 5.730 | 5.730 | 11,839,958 |
| 2022-05-13 | 5.590 | 5.630 | 5.470 | 5.590 | 5.590 | 8,630,300 |
| 2022-05-12 | 5.460 | 5.610 | 5.410 | 5.550 | 5.550 | 8,794,101 |
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.