Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.550 | 5.780 | 5.500 | 5.500 | 5.500 | 14,480,004 |
| 2022-05-10 | 5.410 | 5.590 | 5.310 | 5.590 | 5.590 | 10,570,156 |
| 2022-05-09 | 5.420 | 5.580 | 5.410 | 5.480 | 5.480 | 7,565,600 |
| 2022-05-06 | 5.460 | 5.560 | 5.370 | 5.400 | 5.400 | 11,585,790 |
| 2022-05-05 | 5.720 | 5.730 | 5.480 | 5.660 | 5.660 | 10,958,618 |
| 2022-04-29 | 5.550 | 5.740 | 5.450 | 5.650 | 5.650 | 16,743,752 |
| 2022-04-28 | 5.860 | 5.890 | 5.310 | 5.430 | 5.430 | 26,335,682 |
| 2022-04-27 | 5.710 | 6.070 | 5.670 | 6.060 | 6.060 | 15,885,303 |
| 2022-04-26 | 6.310 | 6.380 | 5.840 | 5.890 | 5.890 | 23,349,747 |
| 2022-04-25 | 7.090 | 7.100 | 6.100 | 6.310 | 6.310 | 34,010,543 |
| 2022-04-22 | 7.290 | 7.730 | 7.260 | 7.380 | 7.380 | 24,194,300 |
| 2022-04-21 | 8.180 | 8.180 | 7.250 | 7.340 | 7.340 | 33,762,502 |
| 2022-04-20 | 7.900 | 8.400 | 7.850 | 8.240 | 8.240 | 35,926,968 |
| 2022-04-19 | 8.280 | 8.280 | 8.000 | 8.030 | 8.030 | 28,840,700 |
| 2022-04-18 | 7.740 | 8.430 | 7.550 | 8.350 | 8.350 | 43,316,332 |
| 2022-04-15 | 7.900 | 8.080 | 7.580 | 7.770 | 7.770 | 32,324,583 |
| 2022-04-14 | 7.990 | 8.190 | 7.860 | 8.090 | 8.090 | 34,846,939 |
| 2022-04-13 | 7.920 | 8.500 | 7.750 | 8.160 | 8.160 | 59,885,167 |
| 2022-04-12 | 7.330 | 8.080 | 7.240 | 7.960 | 7.960 | 53,283,637 |
| 2022-04-11 | 7.170 | 7.530 | 7.130 | 7.330 | 7.330 | 26,057,356 |
| 2022-04-08 | 7.070 | 7.280 | 7.030 | 7.120 | 7.120 | 12,962,300 |
| 2022-04-07 | 7.260 | 7.290 | 7.060 | 7.060 | 7.060 | 9,146,218 |
| 2022-04-06 | 7.180 | 7.390 | 7.160 | 7.320 | 7.320 | 12,406,971 |
| 2022-04-01 | 7.420 | 7.420 | 7.170 | 7.240 | 7.240 | 13,143,000 |
| 2022-03-31 | 7.190 | 7.500 | 7.120 | 7.440 | 7.440 | 18,330,475 |
| 2022-03-30 | 7.120 | 7.230 | 7.040 | 7.190 | 7.190 | 8,295,900 |
| 2022-03-29 | 7.250 | 7.290 | 7.050 | 7.120 | 7.120 | 10,624,779 |
| 2022-03-28 | 7.130 | 7.220 | 7.030 | 7.220 | 7.220 | 9,736,883 |
| 2022-03-25 | 7.140 | 7.190 | 7.060 | 7.130 | 7.130 | 8,838,700 |
| 2022-03-24 | 7.410 | 7.410 | 7.100 | 7.100 | 7.100 | 11,678,707 |
| 2022-03-23 | 7.320 | 7.450 | 7.260 | 7.390 | 7.390 | 21,666,800 |
| 2022-03-22 | 7.000 | 7.600 | 6.940 | 7.380 | 7.380 | 33,262,379 |
| 2022-03-21 | 6.720 | 6.930 | 6.720 | 6.900 | 6.900 | 9,203,487 |
| 2022-03-18 | 6.600 | 6.880 | 6.560 | 6.780 | 6.780 | 8,955,000 |
| 2022-03-17 | 6.600 | 6.760 | 6.580 | 6.600 | 6.600 | 8,682,600 |
| 2022-03-16 | 6.390 | 6.620 | 6.200 | 6.600 | 6.600 | 11,405,200 |
| 2022-03-15 | 6.540 | 6.630 | 6.210 | 6.240 | 6.240 | 9,916,150 |
| 2022-03-14 | 6.810 | 6.870 | 6.530 | 6.530 | 6.530 | 10,145,300 |
| 2022-03-11 | 6.720 | 6.900 | 6.600 | 6.880 | 6.880 | 7,122,571 |
| 2022-03-10 | 6.980 | 7.050 | 6.820 | 6.820 | 6.820 | 8,588,700 |
| 2022-03-09 | 6.970 | 7.070 | 6.510 | 6.890 | 6.890 | 11,681,600 |
| 2022-03-08 | 7.010 | 7.130 | 6.790 | 6.970 | 6.970 | 11,629,500 |
| 2022-03-07 | 7.130 | 7.150 | 6.980 | 7.010 | 7.010 | 7,160,210 |
| 2022-03-04 | 7.250 | 7.250 | 7.060 | 7.090 | 7.090 | 9,273,000 |
| 2022-03-03 | 7.330 | 7.370 | 7.190 | 7.220 | 7.220 | 8,785,400 |
| 2022-03-02 | 7.360 | 7.440 | 7.310 | 7.350 | 7.350 | 8,820,500 |
| 2022-03-01 | 7.290 | 7.450 | 7.230 | 7.420 | 7.420 | 12,590,300 |
| 2022-02-28 | 7.280 | 7.300 | 7.100 | 7.230 | 7.230 | 10,633,500 |
| 2022-02-25 | 7.310 | 7.430 | 7.200 | 7.240 | 7.240 | 11,343,500 |
| 2022-02-24 | 7.420 | 7.520 | 7.130 | 7.250 | 7.250 | 22,427,846 |
| 2022-02-23 | 7.450 | 7.660 | 7.360 | 7.560 | 7.560 | 22,589,856 |
| 2022-02-22 | 7.260 | 7.460 | 7.250 | 7.320 | 7.320 | 16,689,811 |
| 2022-02-21 | 7.280 | 7.380 | 7.230 | 7.300 | 7.300 | 18,129,113 |
| 2022-02-18 | 6.990 | 7.480 | 6.900 | 7.390 | 7.390 | 28,314,212 |
| 2022-02-17 | 6.880 | 7.110 | 6.830 | 7.030 | 7.030 | 13,074,919 |
| 2022-02-16 | 6.850 | 6.900 | 6.810 | 6.890 | 6.890 | 5,294,400 |
| 2022-02-15 | 6.810 | 6.890 | 6.710 | 6.820 | 6.820 | 6,418,700 |
| 2022-02-14 | 6.790 | 6.860 | 6.710 | 6.810 | 6.810 | 5,788,400 |
| 2022-02-11 | 6.900 | 6.930 | 6.760 | 6.800 | 6.800 | 8,101,901 |
| 2022-02-10 | 6.990 | 7.020 | 6.880 | 6.940 | 6.940 | 9,208,666 |
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.