Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.250 | 8.370 | 8.070 | 8.180 | 8.180 | 25,762,955 |
| 2024-10-29 | 8.700 | 8.890 | 8.300 | 8.310 | 8.310 | 29,700,981 |
| 2024-10-28 | 8.270 | 8.600 | 8.270 | 8.600 | 8.600 | 28,733,514 |
| 2024-10-25 | 8.250 | 8.500 | 8.160 | 8.200 | 8.200 | 27,747,489 |
| 2024-10-24 | 8.610 | 8.610 | 8.120 | 8.200 | 8.200 | 38,764,871 |
| 2024-10-23 | 8.630 | 9.190 | 8.570 | 9.040 | 9.040 | 50,224,672 |
| 2024-10-22 | 8.550 | 8.720 | 8.400 | 8.630 | 8.630 | 28,107,351 |
| 2024-10-21 | 8.500 | 8.810 | 8.470 | 8.640 | 8.640 | 35,650,897 |
| 2024-10-18 | 8.130 | 8.680 | 7.960 | 8.510 | 8.510 | 38,657,100 |
| 2024-10-17 | 8.480 | 8.620 | 8.130 | 8.180 | 8.180 | 33,394,828 |
| 2024-10-16 | 8.400 | 8.750 | 8.320 | 8.450 | 8.450 | 31,036,893 |
| 2024-10-15 | 8.900 | 9.130 | 8.610 | 8.650 | 8.650 | 42,455,686 |
| 2024-10-14 | 8.620 | 9.130 | 8.500 | 9.000 | 9.000 | 45,098,316 |
| 2024-10-11 | 9.100 | 9.160 | 8.410 | 8.580 | 8.580 | 58,101,973 |
| 2024-10-10 | 8.260 | 9.820 | 8.230 | 9.650 | 9.650 | 91,351,966 |
| 2024-10-09 | 9.220 | 9.300 | 8.130 | 8.180 | 8.180 | 62,494,886 |
| 2024-10-08 | 9.620 | 9.670 | 8.590 | 9.670 | 9.670 | 80,499,481 |
| 2024-09-30 | 7.200 | 8.250 | 7.000 | 8.060 | 8.060 | 64,038,084 |
| 2024-09-27 | 6.760 | 7.170 | 6.620 | 6.950 | 6.950 | 48,593,843 |
| 2024-09-26 | 6.340 | 6.750 | 6.340 | 6.720 | 6.720 | 34,781,200 |
| 2024-09-25 | 6.400 | 6.690 | 6.350 | 6.390 | 6.390 | 36,470,200 |
| 2024-09-24 | 6.090 | 6.420 | 6.050 | 6.420 | 6.420 | 28,826,820 |
| 2024-09-23 | 6.200 | 6.200 | 6.020 | 6.120 | 6.120 | 21,301,600 |
| 2024-09-20 | 6.250 | 6.410 | 6.170 | 6.260 | 6.260 | 25,462,501 |
| 2024-09-19 | 6.420 | 6.770 | 6.310 | 6.350 | 6.350 | 41,256,426 |
| 2024-09-18 | 6.210 | 6.530 | 6.090 | 6.500 | 6.500 | 40,315,700 |
| 2024-09-13 | 5.990 | 6.500 | 5.920 | 6.350 | 6.350 | 45,267,820 |
| 2024-09-12 | 6.050 | 6.660 | 6.050 | 6.080 | 6.080 | 41,765,445 |
| 2024-09-11 | 6.000 | 6.160 | 5.930 | 6.110 | 6.110 | 19,306,700 |
| 2024-09-10 | 5.990 | 6.110 | 5.930 | 6.040 | 6.040 | 20,477,783 |
| 2024-09-09 | 5.710 | 6.200 | 5.650 | 6.020 | 6.020 | 28,242,402 |
| 2024-09-06 | 5.810 | 5.910 | 5.700 | 5.760 | 5.760 | 13,198,700 |
| 2024-09-05 | 5.650 | 5.940 | 5.640 | 5.810 | 5.810 | 14,933,900 |
| 2024-09-04 | 5.770 | 5.850 | 5.640 | 5.650 | 5.650 | 14,367,570 |
| 2024-09-03 | 5.820 | 5.930 | 5.730 | 5.850 | 5.850 | 16,269,100 |
| 2024-09-02 | 6.070 | 6.160 | 5.800 | 5.830 | 5.830 | 24,486,470 |
| 2024-08-30 | 5.840 | 6.460 | 5.810 | 6.080 | 6.080 | 41,336,659 |
| 2024-08-29 | 5.790 | 5.970 | 5.770 | 5.890 | 5.890 | 18,007,819 |
| 2024-08-28 | 5.760 | 6.070 | 5.710 | 5.920 | 5.920 | 21,457,396 |
| 2024-08-27 | 5.900 | 6.080 | 5.640 | 5.880 | 5.880 | 24,650,573 |
| 2024-08-26 | 5.750 | 5.900 | 5.700 | 5.890 | 5.890 | 20,348,435 |
| 2024-08-23 | 5.600 | 5.820 | 5.540 | 5.820 | 5.820 | 25,008,426 |
| 2024-08-22 | 5.820 | 5.820 | 5.630 | 5.650 | 5.650 | 25,914,530 |
| 2024-08-21 | 5.810 | 5.990 | 5.650 | 5.900 | 5.900 | 42,566,518 |
| 2024-08-20 | 6.200 | 6.210 | 5.800 | 5.850 | 5.850 | 69,357,472 |
| 2024-08-19 | 5.600 | 6.460 | 5.560 | 6.460 | 6.460 | 80,255,616 |
| 2024-08-16 | 5.430 | 5.470 | 5.370 | 5.380 | 5.380 | 9,145,800 |
| 2024-08-15 | 5.260 | 5.450 | 5.200 | 5.450 | 5.450 | 13,458,600 |
| 2024-08-14 | 5.230 | 5.450 | 5.220 | 5.300 | 5.300 | 11,365,217 |
| 2024-08-13 | 5.200 | 5.260 | 5.140 | 5.250 | 5.250 | 7,312,760 |
| 2024-08-12 | 5.270 | 5.310 | 5.150 | 5.190 | 5.190 | 9,022,300 |
| 2024-08-09 | 5.340 | 5.410 | 5.280 | 5.290 | 5.290 | 9,107,588 |
| 2024-08-08 | 5.510 | 5.510 | 5.310 | 5.320 | 5.320 | 16,570,300 |
| 2024-08-07 | 5.560 | 5.760 | 5.450 | 5.610 | 5.610 | 18,088,100 |
| 2024-08-06 | 5.520 | 5.610 | 5.430 | 5.550 | 5.550 | 15,975,900 |
| 2024-08-05 | 5.630 | 5.680 | 5.390 | 5.460 | 5.460 | 21,624,200 |
| 2024-08-02 | 5.850 | 5.950 | 5.650 | 5.700 | 5.700 | 30,762,991 |
| 2024-08-01 | 5.680 | 6.140 | 5.590 | 5.930 | 5.930 | 47,134,400 |
| 2024-07-31 | 5.410 | 5.660 | 5.360 | 5.630 | 5.630 | 27,991,960 |
| 2024-07-30 | 5.550 | 5.580 | 5.350 | 5.410 | 5.410 | 24,678,552 |
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.