Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.180 | 8.240 | 8.050 | 8.100 | 8.100 | 8,477,316 |
| 2025-10-23 | 7.880 | 8.080 | 7.830 | 8.070 | 8.070 | 8,590,400 |
| 2025-10-22 | 7.860 | 8.000 | 7.830 | 7.920 | 7.920 | 6,725,500 |
| 2025-10-21 | 7.730 | 7.880 | 7.710 | 7.860 | 7.860 | 6,011,905 |
| 2025-10-20 | 7.670 | 7.750 | 7.670 | 7.730 | 7.730 | 5,316,400 |
| 2025-10-17 | 7.920 | 7.960 | 7.620 | 7.630 | 7.630 | 8,713,900 |
| 2025-10-16 | 8.020 | 8.080 | 7.880 | 7.900 | 7.900 | 6,897,100 |
| 2025-10-15 | 7.900 | 8.060 | 7.830 | 8.060 | 8.060 | 6,510,700 |
| 2025-10-14 | 8.010 | 8.140 | 7.860 | 7.900 | 7.900 | 8,291,600 |
| 2025-10-13 | 7.930 | 8.040 | 7.680 | 8.020 | 8.020 | 9,008,700 |
| 2025-10-10 | 8.140 | 8.160 | 8.010 | 8.090 | 8.090 | 8,519,500 |
| 2025-10-09 | 7.900 | 8.170 | 7.900 | 8.160 | 8.160 | 13,260,218 |
| 2025-09-30 | 8.010 | 8.060 | 7.890 | 7.890 | 7.890 | 7,459,200 |
| 2025-09-29 | 7.840 | 8.060 | 7.740 | 8.020 | 8.020 | 9,677,925 |
| 2025-09-26 | 7.830 | 8.120 | 7.780 | 7.830 | 7.830 | 10,478,300 |
| 2025-09-25 | 8.050 | 8.160 | 7.840 | 7.850 | 7.850 | 10,205,000 |
| 2025-09-24 | 7.920 | 8.070 | 7.910 | 8.070 | 8.070 | 7,222,879 |
| 2025-09-23 | 8.080 | 8.140 | 7.730 | 7.980 | 7.980 | 10,902,500 |
| 2025-09-22 | 8.160 | 8.160 | 8.000 | 8.100 | 8.100 | 7,285,200 |
| 2025-09-19 | 8.280 | 8.320 | 8.090 | 8.140 | 8.140 | 10,412,217 |
| 2025-09-18 | 8.460 | 8.470 | 8.210 | 8.310 | 8.310 | 14,384,800 |
| 2025-09-17 | 8.430 | 8.500 | 8.400 | 8.450 | 8.450 | 10,045,400 |
| 2025-09-16 | 8.280 | 8.640 | 8.240 | 8.470 | 8.470 | 15,994,032 |
| 2025-09-15 | 8.300 | 8.400 | 8.240 | 8.270 | 8.270 | 10,327,200 |
| 2025-09-12 | 8.480 | 8.580 | 8.300 | 8.340 | 8.340 | 14,761,432 |
| 2025-09-11 | 8.390 | 8.480 | 8.310 | 8.470 | 8.470 | 14,019,600 |
| 2025-09-10 | 8.190 | 8.480 | 8.190 | 8.460 | 8.460 | 18,860,620 |
| 2025-09-09 | 8.340 | 8.370 | 8.190 | 8.240 | 8.240 | 10,839,201 |
| 2025-09-08 | 8.250 | 8.380 | 8.210 | 8.370 | 8.370 | 13,640,060 |
| 2025-09-05 | 8.010 | 8.250 | 7.910 | 8.250 | 8.250 | 11,625,060 |
| 2025-09-04 | 8.000 | 8.160 | 7.800 | 7.990 | 7.990 | 13,937,300 |
| 2025-09-03 | 8.300 | 8.300 | 7.970 | 8.010 | 8.010 | 16,900,147 |
| 2025-09-02 | 8.300 | 8.390 | 8.160 | 8.320 | 8.320 | 20,695,900 |
| 2025-09-01 | 8.400 | 8.500 | 8.220 | 8.270 | 8.270 | 23,034,902 |
| 2025-08-29 | 7.900 | 8.550 | 7.900 | 8.390 | 8.390 | 39,084,000 |
| 2025-08-28 | 7.920 | 8.040 | 7.600 | 7.870 | 7.870 | 15,883,200 |
| 2025-08-27 | 8.280 | 8.350 | 7.920 | 7.950 | 7.950 | 21,389,196 |
| 2025-08-26 | 8.100 | 8.350 | 8.060 | 8.300 | 8.300 | 14,920,400 |
| 2025-08-25 | 8.110 | 8.230 | 8.020 | 8.130 | 8.130 | 11,601,200 |
| 2025-08-22 | 8.080 | 8.150 | 8.000 | 8.120 | 8.120 | 8,614,001 |
| 2025-08-21 | 8.200 | 8.230 | 8.060 | 8.090 | 8.090 | 11,176,600 |
| 2025-08-20 | 8.200 | 8.260 | 8.110 | 8.200 | 8.200 | 9,343,155 |
| 2025-08-19 | 8.100 | 8.290 | 8.020 | 8.210 | 8.210 | 13,576,463 |
| 2025-08-18 | 8.000 | 8.180 | 7.980 | 8.080 | 8.080 | 12,324,201 |
| 2025-08-15 | 7.900 | 8.070 | 7.880 | 7.950 | 7.950 | 9,507,201 |
| 2025-08-14 | 8.170 | 8.200 | 7.900 | 7.910 | 7.910 | 12,542,133 |
| 2025-08-13 | 8.180 | 8.200 | 8.100 | 8.170 | 8.170 | 9,472,801 |
| 2025-08-12 | 8.210 | 8.230 | 8.100 | 8.170 | 8.170 | 10,227,500 |
| 2025-08-11 | 8.300 | 8.320 | 8.160 | 8.220 | 8.220 | 18,455,500 |
| 2025-08-08 | 7.940 | 8.320 | 7.900 | 8.220 | 8.220 | 26,806,400 |
| 2025-08-07 | 7.960 | 8.000 | 7.870 | 7.930 | 7.930 | 7,496,200 |
| 2025-08-06 | 7.920 | 8.020 | 7.920 | 7.960 | 7.960 | 8,190,900 |
| 2025-08-05 | 7.880 | 7.980 | 7.870 | 7.940 | 7.940 | 8,856,300 |
| 2025-08-04 | 7.690 | 7.890 | 7.660 | 7.870 | 7.870 | 8,031,900 |
| 2025-08-01 | 7.590 | 7.740 | 7.540 | 7.740 | 7.740 | 9,838,500 |
| 2025-07-31 | 7.750 | 7.790 | 7.540 | 7.570 | 7.570 | 9,680,300 |
| 2025-07-30 | 7.850 | 7.850 | 7.690 | 7.750 | 7.750 | 7,315,400 |
| 2025-07-29 | 7.840 | 7.890 | 7.710 | 7.850 | 7.850 | 8,543,900 |
| 2025-07-28 | 7.880 | 7.900 | 7.770 | 7.840 | 7.840 | 8,470,790 |
| 2025-07-25 | 7.830 | 7.890 | 7.750 | 7.860 | 7.860 | 8,302,700 |
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.