Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.100 | 7.420 | 7.060 | 7.080 | 7.080 | 17,144,979 |
| 2025-01-22 | 7.070 | 7.100 | 6.950 | 6.980 | 6.980 | 6,412,300 |
| 2025-01-21 | 7.150 | 7.160 | 6.980 | 7.090 | 7.090 | 7,481,200 |
| 2025-01-20 | 7.010 | 7.180 | 6.940 | 7.090 | 7.090 | 8,933,292 |
| 2025-01-17 | 7.000 | 7.010 | 6.870 | 6.940 | 6.940 | 6,903,500 |
| 2025-01-16 | 7.070 | 7.090 | 6.940 | 7.010 | 7.010 | 7,678,900 |
| 2025-01-15 | 7.030 | 7.090 | 6.940 | 6.960 | 6.960 | 7,158,292 |
| 2025-01-14 | 6.770 | 7.070 | 6.720 | 7.070 | 7.070 | 11,004,000 |
| 2025-01-13 | 6.560 | 6.710 | 6.360 | 6.710 | 6.710 | 8,552,900 |
| 2025-01-10 | 6.850 | 6.920 | 6.620 | 6.630 | 6.630 | 9,058,500 |
| 2025-01-09 | 6.810 | 6.910 | 6.790 | 6.860 | 6.860 | 6,286,020 |
| 2025-01-08 | 6.920 | 6.960 | 6.600 | 6.860 | 6.860 | 11,269,900 |
| 2025-01-07 | 6.760 | 6.940 | 6.760 | 6.930 | 6.930 | 8,697,900 |
| 2025-01-06 | 6.700 | 6.780 | 6.450 | 6.750 | 6.750 | 10,390,700 |
| 2025-01-03 | 7.120 | 7.230 | 6.650 | 6.670 | 6.670 | 11,576,931 |
| 2025-01-02 | 7.360 | 7.360 | 6.950 | 7.060 | 7.060 | 12,511,250 |
| 2024-12-31 | 7.630 | 7.700 | 7.280 | 7.280 | 7.280 | 13,132,685 |
| 2024-12-30 | 7.750 | 7.780 | 7.590 | 7.620 | 7.620 | 8,203,609 |
| 2024-12-27 | 7.630 | 7.830 | 7.630 | 7.760 | 7.760 | 8,964,800 |
| 2024-12-26 | 7.640 | 7.780 | 7.610 | 7.640 | 7.640 | 9,490,500 |
| 2024-12-25 | 7.950 | 7.970 | 7.500 | 7.640 | 7.640 | 14,799,485 |
| 2024-12-24 | 7.780 | 8.200 | 7.780 | 7.920 | 7.920 | 15,819,110 |
| 2024-12-23 | 8.150 | 8.180 | 7.680 | 7.730 | 7.730 | 14,529,201 |
| 2024-12-20 | 8.120 | 8.210 | 8.080 | 8.140 | 8.140 | 10,324,400 |
| 2024-12-19 | 8.000 | 8.170 | 7.890 | 8.120 | 8.120 | 9,305,220 |
| 2024-12-18 | 8.150 | 8.230 | 7.940 | 8.070 | 8.070 | 10,882,576 |
| 2024-12-17 | 8.550 | 8.560 | 8.080 | 8.100 | 8.100 | 15,513,182 |
| 2024-12-16 | 8.580 | 8.720 | 8.460 | 8.550 | 8.550 | 13,683,360 |
| 2024-12-13 | 8.890 | 8.900 | 8.610 | 8.630 | 8.630 | 19,008,984 |
| 2024-12-12 | 8.820 | 8.980 | 8.720 | 8.950 | 8.950 | 22,671,800 |
| 2024-12-11 | 8.750 | 8.860 | 8.560 | 8.800 | 8.800 | 16,575,293 |
| 2024-12-10 | 8.880 | 8.980 | 8.650 | 8.680 | 8.680 | 23,634,424 |
| 2024-12-09 | 8.730 | 8.810 | 8.420 | 8.610 | 8.610 | 16,130,500 |
| 2024-12-06 | 8.740 | 8.810 | 8.520 | 8.730 | 8.730 | 19,083,885 |
| 2024-12-05 | 8.660 | 8.940 | 8.600 | 8.740 | 8.740 | 22,449,224 |
| 2024-12-04 | 8.750 | 8.970 | 8.510 | 8.640 | 8.640 | 29,412,300 |
| 2024-12-03 | 8.730 | 9.300 | 8.640 | 8.860 | 8.860 | 47,381,769 |
| 2024-12-02 | 8.320 | 8.840 | 8.320 | 8.720 | 8.720 | 30,028,924 |
| 2024-11-29 | 8.300 | 8.380 | 8.100 | 8.310 | 8.310 | 20,106,600 |
| 2024-11-28 | 8.420 | 8.570 | 8.280 | 8.310 | 8.310 | 25,187,444 |
| 2024-11-27 | 7.970 | 8.490 | 7.930 | 8.410 | 8.410 | 33,671,788 |
| 2024-11-26 | 8.000 | 8.140 | 7.910 | 7.930 | 7.930 | 20,229,400 |
| 2024-11-25 | 7.600 | 8.340 | 7.480 | 8.030 | 8.030 | 30,483,528 |
| 2024-11-22 | 7.960 | 7.970 | 7.540 | 7.550 | 7.550 | 14,832,100 |
| 2024-11-21 | 8.020 | 8.060 | 7.820 | 7.970 | 7.970 | 13,239,400 |
| 2024-11-20 | 7.850 | 8.050 | 7.810 | 8.030 | 8.030 | 13,556,805 |
| 2024-11-19 | 7.700 | 7.910 | 7.650 | 7.910 | 7.910 | 12,702,153 |
| 2024-11-18 | 8.080 | 8.210 | 7.640 | 7.700 | 7.700 | 16,734,536 |
| 2024-11-15 | 8.230 | 8.500 | 8.080 | 8.080 | 8.080 | 18,195,761 |
| 2024-11-14 | 8.590 | 8.690 | 8.220 | 8.260 | 8.260 | 18,424,800 |
| 2024-11-13 | 8.650 | 8.790 | 8.400 | 8.630 | 8.630 | 20,380,990 |
| 2024-11-12 | 8.610 | 8.850 | 8.450 | 8.640 | 8.640 | 33,127,260 |
| 2024-11-11 | 8.460 | 8.620 | 8.400 | 8.610 | 8.610 | 19,979,500 |
| 2024-11-08 | 8.550 | 8.740 | 8.370 | 8.410 | 8.410 | 25,613,219 |
| 2024-11-07 | 8.200 | 8.460 | 8.120 | 8.450 | 8.450 | 23,619,102 |
| 2024-11-06 | 8.110 | 8.360 | 8.050 | 8.280 | 8.280 | 31,208,770 |
| 2024-11-05 | 7.700 | 8.090 | 7.700 | 8.080 | 8.080 | 24,262,000 |
| 2024-11-04 | 7.550 | 7.770 | 7.530 | 7.730 | 7.730 | 16,065,960 |
| 2024-11-01 | 8.220 | 8.230 | 7.540 | 7.630 | 7.630 | 34,579,800 |
| 2024-10-31 | 8.200 | 8.400 | 8.140 | 8.230 | 8.230 | 26,221,290 |
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.