Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.170 | 9.190 | 8.670 | 8.770 | 8.770 | 24,642,199 |
| 2026-01-19 | 8.920 | 9.220 | 8.910 | 9.170 | 9.170 | 14,545,270 |
| 2026-01-16 | 9.200 | 9.270 | 8.900 | 8.930 | 8.930 | 19,475,756 |
| 2026-01-15 | 8.820 | 9.480 | 8.800 | 9.150 | 9.150 | 31,741,200 |
| 2026-01-14 | 8.930 | 9.080 | 8.730 | 8.860 | 8.860 | 16,491,409 |
| 2026-01-13 | 9.100 | 9.180 | 8.890 | 8.940 | 8.940 | 15,385,533 |
| 2026-01-12 | 8.890 | 9.120 | 8.670 | 9.060 | 9.060 | 25,113,361 |
| 2026-01-09 | 8.930 | 8.980 | 8.800 | 8.910 | 8.910 | 10,234,300 |
| 2026-01-08 | 8.850 | 9.110 | 8.770 | 8.920 | 8.920 | 13,621,264 |
| 2026-01-07 | 8.900 | 9.170 | 8.850 | 8.910 | 8.910 | 13,231,900 |
| 2026-01-06 | 8.960 | 9.240 | 8.920 | 8.940 | 8.940 | 16,312,060 |
| 2026-01-05 | 8.560 | 9.130 | 8.520 | 8.950 | 8.950 | 23,413,016 |
| 2025-12-31 | 8.570 | 8.660 | 8.510 | 8.580 | 8.580 | 7,527,113 |
| 2025-12-30 | 8.650 | 8.700 | 8.530 | 8.570 | 8.570 | 9,483,600 |
| 2025-12-29 | 8.470 | 8.840 | 8.400 | 8.680 | 8.680 | 17,288,077 |
| 2025-12-26 | 8.520 | 8.640 | 8.390 | 8.490 | 8.490 | 8,414,300 |
| 2025-12-25 | 8.310 | 8.540 | 8.280 | 8.520 | 8.520 | 8,145,100 |
| 2025-12-24 | 8.240 | 8.350 | 8.150 | 8.310 | 8.310 | 5,229,100 |
| 2025-12-23 | 8.370 | 8.370 | 8.190 | 8.250 | 8.250 | 5,957,200 |
| 2025-12-22 | 8.340 | 8.520 | 8.290 | 8.380 | 8.380 | 8,960,101 |
| 2025-12-19 | 8.150 | 8.350 | 8.150 | 8.330 | 8.330 | 7,459,037 |
| 2025-12-18 | 7.840 | 8.340 | 7.840 | 8.180 | 8.180 | 13,124,900 |
| 2025-12-17 | 7.850 | 7.940 | 7.670 | 7.910 | 7.910 | 9,185,200 |
| 2025-12-16 | 8.050 | 8.060 | 7.840 | 7.870 | 7.870 | 7,220,500 |
| 2025-12-15 | 8.030 | 8.100 | 7.890 | 8.070 | 8.070 | 7,077,101 |
| 2025-12-12 | 8.030 | 8.200 | 8.000 | 8.020 | 8.020 | 6,654,400 |
| 2025-12-11 | 8.200 | 8.280 | 8.040 | 8.040 | 8.040 | 7,029,380 |
| 2025-12-10 | 8.220 | 8.290 | 8.120 | 8.180 | 8.180 | 6,917,500 |
| 2025-12-09 | 8.490 | 8.490 | 8.240 | 8.260 | 8.260 | 8,633,800 |
| 2025-12-08 | 8.550 | 8.590 | 8.430 | 8.450 | 8.450 | 9,790,329 |
| 2025-12-05 | 8.420 | 8.550 | 8.320 | 8.540 | 8.540 | 9,491,269 |
| 2025-12-04 | 8.570 | 8.810 | 8.420 | 8.440 | 8.440 | 15,149,631 |
| 2025-12-03 | 8.780 | 8.800 | 8.580 | 8.600 | 8.600 | 14,462,900 |
| 2025-12-02 | 8.550 | 8.850 | 8.450 | 8.840 | 8.840 | 23,592,090 |
| 2025-12-01 | 8.710 | 8.750 | 8.530 | 8.580 | 8.580 | 13,336,137 |
| 2025-11-28 | 8.550 | 8.780 | 8.550 | 8.740 | 8.740 | 15,851,664 |
| 2025-11-27 | 8.440 | 8.730 | 8.390 | 8.600 | 8.600 | 13,346,400 |
| 2025-11-26 | 8.550 | 8.630 | 8.390 | 8.450 | 8.450 | 9,892,200 |
| 2025-11-25 | 8.420 | 8.600 | 8.380 | 8.600 | 8.600 | 10,959,567 |
| 2025-11-24 | 8.300 | 8.460 | 8.280 | 8.380 | 8.380 | 11,668,733 |
| 2025-11-21 | 8.410 | 8.560 | 8.130 | 8.220 | 8.220 | 13,706,900 |
| 2025-11-20 | 8.410 | 8.600 | 8.310 | 8.500 | 8.500 | 9,740,390 |
| 2025-11-19 | 8.440 | 8.540 | 8.290 | 8.400 | 8.400 | 8,330,800 |
| 2025-11-18 | 8.560 | 8.620 | 8.450 | 8.480 | 8.480 | 10,195,858 |
| 2025-11-17 | 8.500 | 8.760 | 8.470 | 8.630 | 8.630 | 11,357,519 |
| 2025-11-14 | 8.540 | 8.640 | 8.480 | 8.540 | 8.540 | 10,831,701 |
| 2025-11-13 | 8.300 | 8.660 | 8.280 | 8.590 | 8.590 | 14,571,561 |
| 2025-11-12 | 8.460 | 8.480 | 8.290 | 8.350 | 8.350 | 10,902,200 |
| 2025-11-11 | 8.260 | 8.550 | 8.260 | 8.470 | 8.470 | 17,675,926 |
| 2025-11-10 | 8.280 | 8.340 | 8.220 | 8.260 | 8.260 | 8,032,602 |
| 2025-11-07 | 8.240 | 8.320 | 8.220 | 8.280 | 8.280 | 7,346,900 |
| 2025-11-06 | 8.290 | 8.330 | 8.170 | 8.260 | 8.260 | 9,483,464 |
| 2025-11-05 | 8.140 | 8.320 | 8.130 | 8.250 | 8.250 | 15,184,972 |
| 2025-11-04 | 8.030 | 8.400 | 8.000 | 8.190 | 8.190 | 19,841,500 |
| 2025-11-03 | 7.890 | 8.050 | 7.830 | 8.020 | 8.020 | 6,664,780 |
| 2025-10-31 | 7.900 | 7.930 | 7.780 | 7.880 | 7.880 | 5,782,600 |
| 2025-10-30 | 8.040 | 8.090 | 7.840 | 7.840 | 7.840 | 9,566,000 |
| 2025-10-29 | 8.120 | 8.200 | 8.030 | 8.090 | 8.090 | 7,080,300 |
| 2025-10-28 | 8.170 | 8.220 | 8.070 | 8.180 | 8.180 | 7,367,300 |
| 2025-10-27 | 8.090 | 8.150 | 8.000 | 8.140 | 8.140 | 8,446,900 |
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.