Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.830 | 7.890 | 7.750 | 7.860 | 7.860 | 8,302,700 |
| 2025-07-24 | 7.710 | 7.830 | 7.700 | 7.820 | 7.820 | 7,405,774 |
| 2025-07-23 | 7.820 | 7.860 | 7.710 | 7.720 | 7.720 | 8,777,960 |
| 2025-07-22 | 7.790 | 7.860 | 7.740 | 7.830 | 7.830 | 9,744,432 |
| 2025-07-21 | 7.660 | 7.790 | 7.640 | 7.780 | 7.780 | 10,938,188 |
| 2025-07-18 | 7.700 | 7.730 | 7.600 | 7.640 | 7.640 | 8,175,602 |
| 2025-07-17 | 7.720 | 7.720 | 7.630 | 7.700 | 7.700 | 6,638,800 |
| 2025-07-16 | 7.680 | 7.830 | 7.640 | 7.710 | 7.710 | 7,648,313 |
| 2025-07-15 | 7.720 | 7.830 | 7.580 | 7.680 | 7.680 | 11,991,058 |
| 2025-07-14 | 7.550 | 7.750 | 7.550 | 7.690 | 7.690 | 10,704,500 |
| 2025-07-11 | 7.570 | 7.600 | 7.490 | 7.560 | 7.560 | 8,272,882 |
| 2025-07-10 | 7.560 | 7.620 | 7.500 | 7.580 | 7.580 | 6,865,360 |
| 2025-07-09 | 7.580 | 7.690 | 7.540 | 7.560 | 7.560 | 9,477,025 |
| 2025-07-08 | 7.480 | 7.600 | 7.440 | 7.590 | 7.590 | 9,831,500 |
| 2025-07-07 | 7.380 | 7.450 | 7.340 | 7.440 | 7.440 | 6,785,500 |
| 2025-07-04 | 7.540 | 7.580 | 7.410 | 7.410 | 7.410 | 7,340,400 |
| 2025-07-03 | 7.450 | 7.570 | 7.430 | 7.550 | 7.550 | 10,261,500 |
| 2025-07-02 | 7.490 | 7.550 | 7.370 | 7.470 | 7.470 | 10,755,177 |
| 2025-07-01 | 7.460 | 7.510 | 7.370 | 7.430 | 7.430 | 7,450,200 |
| 2025-06-30 | 7.350 | 7.480 | 7.350 | 7.470 | 7.470 | 8,395,520 |
| 2025-06-27 | 7.350 | 7.410 | 7.330 | 7.350 | 7.350 | 6,279,200 |
| 2025-06-26 | 7.480 | 7.480 | 7.320 | 7.350 | 7.350 | 10,192,583 |
| 2025-06-25 | 7.420 | 7.460 | 7.360 | 7.430 | 7.430 | 10,177,563 |
| 2025-06-24 | 7.270 | 7.410 | 7.250 | 7.410 | 7.410 | 13,228,700 |
| 2025-06-23 | 7.080 | 7.200 | 6.950 | 7.190 | 7.190 | 9,497,700 |
| 2025-06-20 | 7.030 | 7.440 | 7.000 | 7.130 | 7.130 | 13,409,373 |
| 2025-06-19 | 7.150 | 7.200 | 6.950 | 6.960 | 6.960 | 8,645,459 |
| 2025-06-18 | 7.140 | 7.190 | 7.110 | 7.180 | 7.180 | 4,549,998 |
| 2025-06-17 | 7.190 | 7.250 | 7.110 | 7.160 | 7.160 | 5,884,783 |
| 2025-06-16 | 7.120 | 7.230 | 7.100 | 7.180 | 7.180 | 4,916,700 |
| 2025-06-13 | 7.300 | 7.330 | 7.130 | 7.160 | 7.160 | 7,481,100 |
| 2025-06-12 | 7.270 | 7.310 | 7.220 | 7.300 | 7.300 | 6,137,048 |
| 2025-06-11 | 7.170 | 7.290 | 7.170 | 7.250 | 7.250 | 5,429,400 |
| 2025-06-10 | 7.240 | 7.340 | 7.110 | 7.210 | 7.210 | 9,990,332 |
| 2025-06-09 | 7.140 | 7.260 | 7.130 | 7.260 | 7.260 | 7,469,800 |
| 2025-06-06 | 7.120 | 7.220 | 7.070 | 7.140 | 7.140 | 9,118,132 |
| 2025-06-05 | 7.060 | 7.130 | 7.000 | 7.110 | 7.110 | 7,794,900 |
| 2025-06-04 | 7.080 | 7.110 | 7.030 | 7.060 | 7.060 | 5,707,100 |
| 2025-06-03 | 7.040 | 7.130 | 7.020 | 7.050 | 7.050 | 7,176,400 |
| 2025-05-30 | 7.220 | 7.260 | 7.030 | 7.080 | 7.080 | 8,339,000 |
| 2025-05-29 | 7.100 | 7.270 | 7.100 | 7.260 | 7.260 | 7,390,280 |
| 2025-05-28 | 7.090 | 7.190 | 7.070 | 7.090 | 7.090 | 4,661,725 |
| 2025-05-27 | 7.160 | 7.160 | 7.020 | 7.130 | 7.130 | 6,241,900 |
| 2025-05-26 | 7.010 | 7.130 | 6.990 | 7.120 | 7.120 | 5,342,100 |
| 2025-05-23 | 7.210 | 7.220 | 7.030 | 7.040 | 7.040 | 6,821,000 |
| 2025-05-22 | 7.250 | 7.360 | 7.130 | 7.150 | 7.150 | 6,765,300 |
| 2025-05-21 | 7.400 | 7.430 | 7.260 | 7.260 | 7.260 | 6,369,100 |
| 2025-05-20 | 7.350 | 7.400 | 7.320 | 7.400 | 7.400 | 6,086,600 |
| 2025-05-19 | 7.260 | 7.340 | 7.150 | 7.340 | 7.340 | 7,930,100 |
| 2025-05-16 | 7.220 | 7.380 | 7.220 | 7.260 | 7.260 | 6,978,400 |
| 2025-05-15 | 7.410 | 7.440 | 7.250 | 7.260 | 7.260 | 7,105,300 |
| 2025-05-14 | 7.430 | 7.490 | 7.330 | 7.440 | 7.440 | 10,321,900 |
| 2025-05-13 | 7.690 | 7.770 | 7.470 | 7.490 | 7.490 | 14,122,500 |
| 2025-05-12 | 7.450 | 7.750 | 7.390 | 7.690 | 7.690 | 17,860,112 |
| 2025-05-09 | 7.540 | 7.550 | 7.330 | 7.350 | 7.350 | 10,022,300 |
| 2025-05-08 | 7.250 | 7.600 | 7.180 | 7.550 | 7.550 | 16,430,800 |
| 2025-05-07 | 7.310 | 7.370 | 7.170 | 7.270 | 7.270 | 10,144,597 |
| 2025-05-06 | 7.030 | 7.220 | 7.000 | 7.200 | 7.200 | 9,709,800 |
| 2025-04-30 | 6.820 | 6.970 | 6.820 | 6.920 | 6.920 | 7,668,009 |
| 2025-04-29 | 6.780 | 6.970 | 6.600 | 6.820 | 6.820 | 13,333,528 |
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.