Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.540 | 5.560 | 5.350 | 5.370 | 5.370 | 5,815,834 |
| 2026-07-21 | 5.580 | 5.610 | 5.380 | 5.570 | 5.570 | 5,539,500 |
| 2026-07-20 | 5.630 | 5.780 | 5.490 | 5.580 | 5.580 | 5,865,900 |
| 2026-07-17 | 5.710 | 5.840 | 5.550 | 5.630 | 5.630 | 7,174,100 |
| 2026-07-16 | 5.650 | 5.800 | 5.630 | 5.710 | 5.710 | 4,341,849 |
| 2026-07-15 | 5.590 | 5.760 | 5.590 | 5.680 | 5.680 | 4,997,800 |
| 2026-07-14 | 5.510 | 5.630 | 5.440 | 5.620 | 5.620 | 4,307,742 |
| 2026-07-13 | 5.800 | 5.830 | 5.450 | 5.530 | 5.530 | 6,584,342 |
| 2026-07-10 | 5.650 | 5.880 | 5.620 | 5.810 | 5.810 | 5,706,200 |
| 2026-07-09 | 5.710 | 5.750 | 5.550 | 5.710 | 5.710 | 5,601,373 |
| 2026-07-08 | 5.860 | 5.900 | 5.690 | 5.710 | 5.710 | 5,562,200 |
| 2026-07-07 | 6.080 | 6.110 | 5.850 | 5.860 | 5.860 | 7,127,341 |
| 2026-07-06 | 6.300 | 6.340 | 6.120 | 6.120 | 6.120 | 6,292,100 |
| 2026-07-03 | 6.180 | 6.260 | 6.110 | 6.240 | 6.240 | 6,053,000 |
| 2026-07-02 | 6.210 | 6.360 | 6.110 | 6.160 | 6.160 | 8,380,700 |
| 2026-07-01 | 6.080 | 6.420 | 6.060 | 6.270 | 6.270 | 10,829,000 |
| 2026-06-30 | 6.140 | 6.190 | 6.020 | 6.080 | 6.080 | 6,997,400 |
| 2026-06-29 | 6.000 | 6.220 | 5.860 | 6.150 | 6.150 | 8,899,461 |
| 2026-06-26 | 6.410 | 6.410 | 6.010 | 6.010 | 6.010 | 9,915,300 |
| 2026-06-25 | 6.490 | 6.540 | 6.160 | 6.380 | 6.380 | 18,906,400 |
| 2026-06-24 | 6.300 | 7.030 | 6.200 | 6.610 | 6.610 | 26,376,604 |
| 2026-06-23 | 6.230 | 6.550 | 6.230 | 6.290 | 6.290 | 13,678,478 |
| 2026-06-22 | 6.010 | 6.380 | 5.790 | 6.170 | 6.170 | 15,186,600 |
| 2026-06-18 | 6.260 | 6.480 | 5.950 | 5.960 | 5.960 | 17,858,949 |
| 2026-06-17 | 6.130 | 6.570 | 5.890 | 6.290 | 6.290 | 18,209,439 |
| 2026-06-16 | 6.060 | 6.110 | 5.930 | 6.070 | 6.070 | 6,199,308 |
| 2026-06-15 | 6.030 | 6.190 | 5.970 | 6.060 | 6.060 | 6,550,400 |
| 2026-06-12 | 6.010 | 6.090 | 5.860 | 6.000 | 6.000 | 7,905,000 |
| 2026-06-11 | 5.980 | 6.040 | 5.790 | 5.900 | 5.900 | 6,769,261 |
| 2026-06-10 | 6.100 | 6.200 | 5.910 | 6.020 | 6.020 | 8,377,600 |
| 2026-06-09 | 6.110 | 6.210 | 6.050 | 6.120 | 6.120 | 6,287,100 |
| 2026-06-08 | 6.150 | 6.290 | 5.970 | 6.080 | 6.080 | 6,985,300 |
| 2026-06-05 | 6.150 | 6.370 | 6.070 | 6.260 | 6.260 | 7,482,900 |
| 2026-06-04 | 6.250 | 6.300 | 6.120 | 6.180 | 6.180 | 6,545,700 |
| 2026-06-03 | 6.410 | 6.430 | 6.220 | 6.290 | 6.290 | 7,107,200 |
| 2026-06-02 | 6.570 | 6.600 | 6.330 | 6.400 | 6.400 | 5,892,200 |
| 2026-06-01 | 6.480 | 6.680 | 6.450 | 6.580 | 6.580 | 6,671,500 |
| 2026-05-29 | 6.700 | 6.750 | 6.480 | 6.480 | 6.480 | 8,098,900 |
| 2026-05-28 | 6.640 | 6.790 | 6.560 | 6.700 | 6.700 | 6,827,600 |
| 2026-05-27 | 6.760 | 6.800 | 6.560 | 6.640 | 6.640 | 7,262,200 |
| 2026-05-26 | 6.880 | 6.980 | 6.700 | 6.810 | 6.810 | 5,512,800 |
| 2026-05-25 | 6.900 | 7.010 | 6.850 | 6.930 | 6.930 | 5,653,002 |
| 2026-05-22 | 6.820 | 6.950 | 6.760 | 6.900 | 6.900 | 5,374,032 |
| 2026-05-21 | 7.000 | 7.130 | 6.800 | 6.800 | 6.800 | 7,887,702 |
| 2026-05-20 | 7.190 | 7.190 | 6.960 | 7.000 | 7.000 | 5,943,400 |
| 2026-05-19 | 7.030 | 7.200 | 6.990 | 7.190 | 7.190 | 7,473,556 |
| 2026-05-18 | 7.010 | 7.060 | 6.910 | 7.040 | 7.040 | 6,269,427 |
| 2026-05-15 | 6.980 | 7.110 | 6.920 | 7.000 | 7.000 | 6,992,900 |
| 2026-05-14 | 7.210 | 7.240 | 6.960 | 6.960 | 6.960 | 10,023,700 |
| 2026-05-13 | 7.190 | 7.270 | 7.120 | 7.200 | 7.200 | 7,644,900 |
| 2026-05-12 | 7.380 | 7.430 | 7.160 | 7.170 | 7.170 | 9,272,102 |
| 2026-05-11 | 7.370 | 7.420 | 7.280 | 7.380 | 7.380 | 9,055,100 |
| 2026-05-08 | 7.310 | 7.430 | 7.280 | 7.370 | 7.370 | 7,358,000 |
| 2026-05-07 | 7.450 | 7.470 | 7.320 | 7.340 | 7.340 | 6,945,200 |
| 2026-05-06 | 7.420 | 7.490 | 7.370 | 7.440 | 7.440 | 6,906,400 |
| 2026-04-30 | 7.300 | 7.420 | 7.300 | 7.360 | 7.360 | 5,980,800 |
| 2026-04-29 | 7.140 | 7.360 | 7.120 | 7.320 | 7.320 | 6,358,643 |
| 2026-04-28 | 7.300 | 7.300 | 7.110 | 7.150 | 7.150 | 5,678,459 |
| 2026-04-27 | 7.220 | 7.340 | 7.080 | 7.320 | 7.320 | 7,040,800 |
| 2026-04-24 | 7.310 | 7.330 | 7.140 | 7.240 | 7.240 | 8,531,727 |
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.