Beijing Dinghan Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.750	7.000	6.750	6.990	6.990	13,799,657
2022-02-08	6.690	6.890	6.660	6.810	6.810	10,776,000
2022-02-07	6.630	6.890	6.430	6.730	6.730	13,447,398
2022-01-28	6.200	6.580	6.190	6.490	6.490	13,604,211
2022-01-27	6.370	6.410	6.000	6.030	6.030	9,348,400
2022-01-26	6.300	6.470	6.290	6.350	6.350	5,962,332
2022-01-25	6.820	6.820	6.270	6.300	6.300	14,169,000
2022-01-24	6.890	7.070	6.820	6.850	6.850	8,465,700
2022-01-21	6.970	7.130	6.920	7.030	7.030	9,852,099
2022-01-20	7.250	7.260	6.980	6.980	6.980	15,023,716
2022-01-19	6.810	7.290	6.800	7.230	7.230	25,506,410
2022-01-18	7.020	7.020	6.840	6.870	6.870	10,410,168
2022-01-17	6.680	7.090	6.650	6.990	6.990	14,699,874
2022-01-14	6.780	6.820	6.660	6.670	6.670	5,835,260
2022-01-13	6.890	6.900	6.780	6.780	6.780	4,747,900
2022-01-12	6.840	6.920	6.820	6.890	6.890	4,324,066
2022-01-11	6.740	6.970	6.720	6.850	6.850	7,665,000
2022-01-10	6.730	6.760	6.580	6.740	6.740	6,304,605
2022-01-07	6.850	6.920	6.760	6.760	6.760	8,191,154
2022-01-06	6.830	6.920	6.820	6.870	6.870	6,265,000
2022-01-05	7.010	7.020	6.790	6.850	6.850	9,214,900
2022-01-04	6.860	6.990	6.830	6.980	6.980	9,469,402
2021-12-31	6.850	6.890	6.820	6.870	6.870	5,972,728
2021-12-30	6.840	6.890	6.780	6.840	6.840	6,997,018
2021-12-29	6.800	6.900	6.740	6.820	6.820	5,735,500
2021-12-28	6.800	6.850	6.720	6.840	6.840	7,081,600
2021-12-27	6.910	6.940	6.810	6.810	6.810	9,478,500
2021-12-24	7.190	7.230	6.970	6.970	6.970	11,542,251
2021-12-23	6.960	7.240	6.900	7.180	7.180	19,221,629
2021-12-22	7.130	7.150	7.020	7.030	7.030	8,254,401
2021-12-21	6.980	7.120	6.930	7.090	7.090	8,157,700
2021-12-20	7.100	7.190	6.980	6.990	6.990	11,126,510
2021-12-17	7.230	7.300	7.120	7.140	7.140	11,044,907
2021-12-16	7.130	7.380	7.090	7.270	7.270	17,128,013
2021-12-15	7.130	7.230	7.070	7.150	7.150	11,020,240
2021-12-14	7.040	7.110	6.980	7.100	7.100	8,256,599
2021-12-13	7.010	7.100	6.950	7.040	7.040	8,483,868
2021-12-10	7.160	7.170	7.040	7.050	7.050	8,353,150
2021-12-09	7.040	7.180	6.990	7.130	7.130	12,491,299
2021-12-08	7.060	7.100	7.010	7.060	7.060	8,192,700
2021-12-07	7.100	7.120	6.890	7.060	7.060	9,759,600
2021-12-06	7.230	7.260	7.050	7.070	7.070	12,083,918
2021-12-03	7.330	7.390	7.160	7.290	7.290	13,254,726
2021-12-02	7.510	7.550	7.330	7.360	7.360	17,209,008
2021-12-01	7.110	7.520	7.110	7.460	7.460	23,277,008
2021-11-30	7.100	7.220	7.030	7.160	7.160	11,270,408
2021-11-29	6.960	7.220	6.880	7.080	7.080	12,067,200
2021-11-26	7.240	7.240	7.030	7.060	7.060	12,390,302
2021-11-25	7.210	7.300	7.140	7.240	7.240	11,288,300
2021-11-24	7.250	7.280	7.080	7.160	7.160	14,647,800
2021-11-23	7.280	7.370	7.230	7.290	7.290	11,673,400
2021-11-22	7.340	7.410	7.250	7.320	7.320	11,944,900
2021-11-19	7.420	7.420	7.250	7.390	7.390	10,768,100
2021-11-18	7.610	7.640	7.340	7.340	7.340	15,799,100
2021-11-17	7.270	7.620	7.210	7.570	7.570	23,366,396
2021-11-16	7.520	7.520	7.210	7.220	7.220	21,500,860
2021-11-15	8.020	8.090	7.520	7.560	7.560	30,213,728
2021-11-12	7.350	7.860	7.350	7.800	7.800	32,965,678
2021-11-11	7.510	7.550	7.370	7.380	7.380	20,767,218
2021-11-10	7.380	7.570	7.260	7.540	7.540	20,885,562

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.