Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.200 | 7.230 | 7.060 | 7.090 | 7.090 | 6,804,300 |
| 2025-04-25 | 7.220 | 7.290 | 7.180 | 7.200 | 7.200 | 6,433,000 |
| 2025-04-24 | 7.360 | 7.380 | 7.170 | 7.220 | 7.220 | 8,662,500 |
| 2025-04-23 | 7.230 | 7.430 | 7.230 | 7.400 | 7.400 | 10,727,300 |
| 2025-04-22 | 7.300 | 7.330 | 7.170 | 7.190 | 7.190 | 7,564,700 |
| 2025-04-21 | 7.190 | 7.320 | 7.170 | 7.320 | 7.320 | 7,349,000 |
| 2025-04-18 | 7.170 | 7.280 | 7.110 | 7.190 | 7.190 | 7,274,700 |
| 2025-04-17 | 7.230 | 7.330 | 7.180 | 7.180 | 7.180 | 8,590,200 |
| 2025-04-16 | 7.500 | 7.520 | 7.120 | 7.280 | 7.280 | 13,725,602 |
| 2025-04-15 | 7.540 | 7.680 | 7.400 | 7.540 | 7.540 | 13,241,600 |
| 2025-04-14 | 7.460 | 7.750 | 7.460 | 7.530 | 7.530 | 15,675,183 |
| 2025-04-11 | 7.190 | 7.580 | 7.180 | 7.370 | 7.370 | 16,573,200 |
| 2025-04-10 | 7.150 | 7.510 | 7.150 | 7.250 | 7.250 | 18,279,800 |
| 2025-04-09 | 6.760 | 7.150 | 6.250 | 7.090 | 7.090 | 20,332,880 |
| 2025-04-08 | 6.850 | 7.160 | 6.710 | 6.890 | 6.890 | 20,204,826 |
| 2025-04-07 | 7.580 | 7.800 | 6.610 | 6.630 | 6.630 | 32,274,780 |
| 2025-04-03 | 8.030 | 8.520 | 8.030 | 8.260 | 8.260 | 26,942,083 |
| 2025-04-02 | 7.950 | 8.220 | 7.880 | 8.140 | 8.140 | 12,574,404 |
| 2025-04-01 | 7.860 | 8.240 | 7.860 | 7.910 | 7.910 | 12,608,060 |
| 2025-03-31 | 7.940 | 7.950 | 7.620 | 7.820 | 7.820 | 13,864,689 |
| 2025-03-28 | 8.170 | 8.290 | 7.950 | 7.970 | 7.970 | 14,864,104 |
| 2025-03-27 | 8.400 | 8.420 | 8.030 | 8.170 | 8.170 | 18,005,200 |
| 2025-03-26 | 8.280 | 8.530 | 8.100 | 8.420 | 8.420 | 18,628,928 |
| 2025-03-25 | 8.430 | 8.530 | 8.220 | 8.300 | 8.300 | 29,826,912 |
| 2025-03-24 | 9.600 | 9.790 | 8.160 | 8.390 | 8.390 | 60,250,033 |
| 2025-03-21 | 8.960 | 9.290 | 8.870 | 9.170 | 9.170 | 40,074,248 |
| 2025-03-20 | 8.910 | 9.180 | 8.910 | 9.000 | 9.000 | 28,753,247 |
| 2025-03-19 | 8.650 | 9.080 | 8.550 | 9.020 | 9.020 | 29,318,200 |
| 2025-03-18 | 8.680 | 8.830 | 8.660 | 8.700 | 8.700 | 12,632,376 |
| 2025-03-17 | 8.630 | 8.810 | 8.580 | 8.650 | 8.650 | 13,654,100 |
| 2025-03-14 | 8.560 | 8.650 | 8.400 | 8.630 | 8.630 | 16,292,797 |
| 2025-03-13 | 8.890 | 8.970 | 8.480 | 8.640 | 8.640 | 22,367,461 |
| 2025-03-12 | 8.750 | 9.190 | 8.730 | 8.810 | 8.810 | 27,157,040 |
| 2025-03-11 | 8.510 | 8.930 | 8.510 | 8.750 | 8.750 | 21,198,314 |
| 2025-03-10 | 8.750 | 8.800 | 8.590 | 8.630 | 8.630 | 17,983,300 |
| 2025-03-07 | 8.780 | 9.020 | 8.650 | 8.770 | 8.770 | 29,524,200 |
| 2025-03-06 | 8.850 | 9.270 | 8.730 | 8.750 | 8.750 | 51,009,592 |
| 2025-03-05 | 8.320 | 8.960 | 8.300 | 8.850 | 8.850 | 46,582,271 |
| 2025-03-04 | 8.020 | 8.570 | 8.020 | 8.330 | 8.330 | 22,882,269 |
| 2025-03-03 | 8.090 | 8.310 | 7.980 | 8.130 | 8.130 | 17,843,926 |
| 2025-02-28 | 8.500 | 8.520 | 8.040 | 8.070 | 8.070 | 28,604,217 |
| 2025-02-27 | 8.870 | 8.870 | 8.530 | 8.640 | 8.640 | 34,633,973 |
| 2025-02-26 | 8.400 | 8.880 | 8.300 | 8.870 | 8.870 | 48,284,644 |
| 2025-02-25 | 8.230 | 8.680 | 8.130 | 8.400 | 8.400 | 42,349,320 |
| 2025-02-24 | 8.180 | 8.860 | 8.090 | 8.310 | 8.310 | 61,128,161 |
| 2025-02-21 | 7.590 | 7.890 | 7.520 | 7.840 | 7.840 | 19,002,004 |
| 2025-02-20 | 7.510 | 7.630 | 7.430 | 7.610 | 7.610 | 10,444,640 |
| 2025-02-19 | 7.310 | 7.540 | 7.270 | 7.540 | 7.540 | 10,089,500 |
| 2025-02-18 | 7.630 | 7.700 | 7.270 | 7.300 | 7.300 | 11,577,300 |
| 2025-02-17 | 7.500 | 7.680 | 7.490 | 7.630 | 7.630 | 10,314,019 |
| 2025-02-14 | 7.500 | 7.540 | 7.420 | 7.470 | 7.470 | 9,944,801 |
| 2025-02-13 | 7.680 | 7.680 | 7.500 | 7.520 | 7.520 | 9,887,700 |
| 2025-02-12 | 7.570 | 7.660 | 7.550 | 7.650 | 7.650 | 10,131,020 |
| 2025-02-11 | 7.660 | 7.750 | 7.490 | 7.600 | 7.600 | 11,560,700 |
| 2025-02-10 | 7.490 | 7.680 | 7.450 | 7.670 | 7.670 | 14,449,300 |
| 2025-02-07 | 7.420 | 7.560 | 7.360 | 7.490 | 7.490 | 13,805,406 |
| 2025-02-06 | 7.190 | 7.460 | 7.180 | 7.440 | 7.440 | 12,708,709 |
| 2025-02-05 | 7.210 | 7.310 | 7.170 | 7.230 | 7.230 | 8,482,200 |
| 2025-01-27 | 7.250 | 7.360 | 7.100 | 7.140 | 7.140 | 8,539,800 |
| 2025-01-24 | 7.020 | 7.260 | 6.960 | 7.220 | 7.220 | 13,050,617 |
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.