Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.330 | 7.420 | 7.280 | 7.380 | 7.380 | 7,119,800 |
| 2026-04-22 | 7.370 | 7.380 | 7.320 | 7.330 | 7.330 | 5,724,343 |
| 2026-04-21 | 7.520 | 7.520 | 7.330 | 7.380 | 7.380 | 6,757,387 |
| 2026-04-20 | 7.420 | 7.530 | 7.400 | 7.510 | 7.510 | 5,176,200 |
| 2026-04-17 | 7.550 | 7.550 | 7.380 | 7.430 | 7.430 | 6,568,400 |
| 2026-04-16 | 7.420 | 7.570 | 7.370 | 7.550 | 7.550 | 6,210,800 |
| 2026-04-15 | 7.510 | 7.530 | 7.370 | 7.410 | 7.410 | 6,961,500 |
| 2026-04-14 | 7.500 | 7.550 | 7.350 | 7.510 | 7.510 | 9,015,608 |
| 2026-04-13 | 7.520 | 7.530 | 7.400 | 7.500 | 7.500 | 6,848,400 |
| 2026-04-10 | 7.520 | 7.640 | 7.500 | 7.530 | 7.530 | 6,211,100 |
| 2026-04-09 | 7.650 | 7.660 | 7.430 | 7.450 | 7.450 | 8,574,500 |
| 2026-04-08 | 7.530 | 7.710 | 7.510 | 7.680 | 7.680 | 9,521,800 |
| 2026-04-07 | 7.290 | 7.400 | 7.240 | 7.380 | 7.380 | 6,189,400 |
| 2026-04-03 | 7.570 | 7.590 | 7.270 | 7.290 | 7.290 | 12,252,700 |
| 2026-04-02 | 7.800 | 7.810 | 7.460 | 7.540 | 7.540 | 13,661,800 |
| 2026-04-01 | 8.180 | 8.210 | 7.740 | 7.870 | 7.870 | 21,825,080 |
| 2026-03-31 | 7.850 | 8.220 | 7.820 | 8.150 | 8.150 | 25,115,840 |
| 2026-03-30 | 7.650 | 7.870 | 7.520 | 7.860 | 7.860 | 10,202,500 |
| 2026-03-27 | 7.500 | 7.740 | 7.450 | 7.720 | 7.720 | 7,021,600 |
| 2026-03-26 | 7.750 | 7.850 | 7.510 | 7.560 | 7.560 | 9,871,307 |
| 2026-03-25 | 7.780 | 7.830 | 7.700 | 7.750 | 7.750 | 9,391,907 |
| 2026-03-24 | 7.650 | 7.740 | 7.470 | 7.720 | 7.720 | 12,318,400 |
| 2026-03-23 | 7.760 | 7.950 | 7.400 | 7.450 | 7.450 | 19,876,119 |
| 2026-03-20 | 8.330 | 8.420 | 7.960 | 7.990 | 7.990 | 15,878,490 |
| 2026-03-19 | 8.500 | 8.570 | 8.290 | 8.330 | 8.330 | 9,983,800 |
| 2026-03-18 | 8.500 | 8.620 | 8.350 | 8.610 | 8.610 | 13,418,800 |
| 2026-03-17 | 8.800 | 8.850 | 8.430 | 8.450 | 8.450 | 15,719,400 |
| 2026-03-16 | 9.030 | 9.070 | 8.690 | 8.750 | 8.750 | 18,634,520 |
| 2026-03-13 | 9.180 | 9.310 | 8.970 | 9.040 | 9.040 | 18,891,789 |
| 2026-03-12 | 9.650 | 9.650 | 9.170 | 9.200 | 9.200 | 26,750,900 |
| 2026-03-11 | 9.730 | 9.800 | 9.580 | 9.690 | 9.690 | 24,902,561 |
| 2026-03-10 | 9.240 | 9.870 | 9.240 | 9.750 | 9.750 | 37,258,000 |
| 2026-03-09 | 9.220 | 9.360 | 9.110 | 9.220 | 9.220 | 15,216,900 |
| 2026-03-06 | 9.250 | 9.470 | 9.220 | 9.360 | 9.360 | 20,016,301 |
| 2026-03-05 | 9.030 | 9.440 | 9.030 | 9.290 | 9.290 | 29,219,301 |
| 2026-03-04 | 8.580 | 8.960 | 8.500 | 8.780 | 8.780 | 12,701,300 |
| 2026-03-03 | 8.990 | 9.180 | 8.730 | 8.740 | 8.740 | 19,247,850 |
| 2026-03-02 | 9.060 | 9.150 | 8.870 | 9.000 | 9.000 | 15,898,900 |
| 2026-02-27 | 9.250 | 9.260 | 9.100 | 9.200 | 9.200 | 11,985,700 |
| 2026-02-26 | 9.050 | 9.290 | 9.030 | 9.240 | 9.240 | 15,435,600 |
| 2026-02-25 | 9.120 | 9.170 | 9.020 | 9.060 | 9.060 | 9,763,427 |
| 2026-02-24 | 9.010 | 9.220 | 8.970 | 9.140 | 9.140 | 12,176,080 |
| 2026-02-13 | 8.880 | 9.240 | 8.860 | 8.960 | 8.960 | 15,024,100 |
| 2026-02-12 | 9.050 | 9.070 | 8.850 | 8.920 | 8.920 | 10,808,900 |
| 2026-02-11 | 9.100 | 9.230 | 8.970 | 8.980 | 8.980 | 13,607,500 |
| 2026-02-10 | 9.130 | 9.290 | 9.040 | 9.140 | 9.140 | 13,578,400 |
| 2026-02-09 | 9.040 | 9.320 | 8.990 | 9.130 | 9.130 | 18,961,641 |
| 2026-02-06 | 8.430 | 9.050 | 8.400 | 8.930 | 8.930 | 24,835,699 |
| 2026-02-05 | 8.610 | 8.610 | 8.410 | 8.440 | 8.440 | 13,870,300 |
| 2026-02-04 | 8.370 | 9.120 | 8.370 | 8.640 | 8.640 | 29,653,301 |
| 2026-02-03 | 8.240 | 8.440 | 8.180 | 8.380 | 8.380 | 11,001,300 |
| 2026-02-02 | 8.160 | 8.360 | 8.160 | 8.170 | 8.170 | 9,428,300 |
| 2026-01-30 | 8.200 | 8.350 | 8.100 | 8.200 | 8.200 | 11,661,500 |
| 2026-01-29 | 8.410 | 8.530 | 8.180 | 8.260 | 8.260 | 18,403,320 |
| 2026-01-28 | 8.860 | 8.890 | 8.470 | 8.510 | 8.510 | 22,267,801 |
| 2026-01-27 | 8.950 | 9.080 | 8.660 | 8.910 | 8.910 | 12,257,800 |
| 2026-01-26 | 9.250 | 9.270 | 8.860 | 8.940 | 8.940 | 16,982,600 |
| 2026-01-23 | 9.050 | 9.280 | 8.970 | 9.240 | 9.240 | 16,736,600 |
| 2026-01-22 | 8.950 | 9.180 | 8.930 | 9.040 | 9.040 | 11,884,000 |
| 2026-01-21 | 8.740 | 9.100 | 8.680 | 8.980 | 8.980 | 19,761,900 |
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.