Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.240 | 4.290 | 4.020 | 4.240 | 4.240 | 11,616,169 |
| 2026-10-22 | 4.390 | 4.460 | 4.280 | 4.290 | 4.290 | 6,497,900 |
| 2026-10-21 | 4.380 | 4.470 | 4.380 | 4.410 | 4.410 | 5,971,064 |
| 2026-10-20 | 4.320 | 4.410 | 4.280 | 4.390 | 4.390 | 6,602,610 |
| 2026-10-19 | 4.390 | 4.490 | 4.280 | 4.320 | 4.320 | 7,416,554 |
| 2026-10-16 | 4.390 | 4.570 | 4.370 | 4.420 | 4.420 | 6,153,900 |
| 2026-10-15 | 4.510 | 4.520 | 4.340 | 4.350 | 4.350 | 9,382,728 |
| 2026-10-14 | 4.790 | 4.790 | 4.570 | 4.590 | 4.590 | 6,887,246 |
| 2026-10-13 | 4.760 | 4.800 | 4.630 | 4.730 | 4.730 | 10,399,208 |
| 2026-10-12 | 4.870 | 4.900 | 4.730 | 4.770 | 4.770 | 8,290,702 |
| 2026-10-09 | 4.880 | 4.900 | 4.720 | 4.850 | 4.850 | 8,349,500 |
| 2026-10-08 | 4.990 | 5.020 | 4.870 | 4.880 | 4.880 | 6,082,378 |
| 2026-09-30 | 5.020 | 5.050 | 4.910 | 4.940 | 4.940 | 7,564,866 |
| 2026-09-29 | 5.040 | 5.120 | 5.000 | 5.020 | 5.020 | 5,986,299 |
| 2026-09-28 | 5.060 | 5.110 | 4.970 | 5.070 | 5.070 | 8,580,342 |
| 2026-09-24 | 5.020 | 5.100 | 4.980 | 5.050 | 5.050 | 7,079,667 |
| 2026-09-23 | 5.020 | 5.160 | 4.980 | 5.050 | 5.050 | 10,670,314 |
| 2026-09-22 | 5.030 | 5.030 | 4.970 | 5.010 | 5.010 | 7,037,153 |
| 2026-09-21 | 4.990 | 5.010 | 4.960 | 5.000 | 5.000 | 5,307,079 |
| 2026-09-18 | 5.010 | 5.020 | 4.940 | 4.990 | 4.990 | 6,728,364 |
| 2026-09-17 | 4.950 | 5.020 | 4.930 | 4.970 | 4.970 | 6,503,630 |
| 2026-09-16 | 4.910 | 5.030 | 4.820 | 5.000 | 5.000 | 8,494,404 |
| 2026-09-15 | 5.080 | 5.080 | 4.860 | 4.870 | 4.870 | 10,010,994 |
| 2026-09-14 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 6,698,226 |
| 2026-09-11 | 5.060 | 5.100 | 4.940 | 5.040 | 5.040 | 11,264,816 |
| 2026-09-10 | 5.080 | 5.120 | 5.010 | 5.090 | 5.090 | 6,299,880 |
| 2026-09-09 | 5.110 | 5.130 | 5.030 | 5.080 | 5.080 | 8,923,791 |
| 2026-09-08 | 5.130 | 5.130 | 5.030 | 5.100 | 5.100 | 10,969,688 |
| 2026-09-07 | 5.110 | 5.110 | 4.990 | 5.060 | 5.060 | 13,952,631 |
| 2026-09-04 | 5.200 | 5.260 | 5.030 | 5.050 | 5.050 | 18,928,121 |
| 2026-09-03 | 5.170 | 5.400 | 5.130 | 5.170 | 5.170 | 28,661,444 |
| 2026-09-02 | 5.000 | 5.170 | 4.960 | 5.160 | 5.160 | 24,090,151 |
| 2026-09-01 | 4.830 | 5.070 | 4.830 | 5.010 | 5.010 | 23,829,656 |
| 2026-08-31 | 4.600 | 4.900 | 4.580 | 4.860 | 4.860 | 26,689,797 |
| 2026-08-28 | 4.610 | 4.640 | 4.580 | 4.620 | 4.620 | 6,425,858 |
| 2026-08-27 | 4.560 | 4.660 | 4.560 | 4.600 | 4.600 | 7,955,600 |
| 2026-08-26 | 4.580 | 4.650 | 4.560 | 4.610 | 4.610 | 7,076,539 |
| 2026-08-25 | 4.510 | 4.580 | 4.460 | 4.570 | 4.570 | 8,502,300 |
| 2026-08-24 | 4.590 | 4.600 | 4.470 | 4.510 | 4.510 | 7,878,435 |
| 2026-08-21 | 4.590 | 4.590 | 4.490 | 4.580 | 4.580 | 10,413,060 |
| 2026-08-20 | 4.410 | 4.590 | 4.410 | 4.510 | 4.510 | 9,331,992 |
| 2026-08-19 | 4.530 | 4.590 | 4.370 | 4.400 | 4.400 | 8,811,220 |
| 2026-08-18 | 4.560 | 4.660 | 4.510 | 4.600 | 4.600 | 11,064,208 |
| 2026-08-17 | 4.530 | 4.560 | 4.420 | 4.550 | 4.550 | 10,259,793 |
| 2026-08-14 | 4.500 | 4.640 | 4.460 | 4.520 | 4.520 | 13,803,205 |
| 2026-08-13 | 4.510 | 4.860 | 4.480 | 4.550 | 4.550 | 25,115,211 |
| 2026-08-12 | 4.420 | 4.530 | 4.410 | 4.510 | 4.510 | 10,782,909 |
| 2026-08-11 | 4.440 | 4.450 | 4.320 | 4.390 | 4.390 | 6,725,979 |
| 2026-08-10 | 4.320 | 4.450 | 4.320 | 4.420 | 4.420 | 10,130,757 |
| 2026-08-07 | 4.550 | 4.580 | 4.290 | 4.350 | 4.350 | 15,538,344 |
| 2026-08-06 | 4.330 | 4.600 | 4.320 | 4.560 | 4.560 | 15,040,410 |
| 2026-08-05 | 4.290 | 4.460 | 4.250 | 4.380 | 4.380 | 13,733,864 |
| 2026-08-04 | 4.190 | 4.260 | 4.190 | 4.240 | 4.240 | 8,114,992 |
| 2026-08-03 | 4.060 | 4.190 | 4.050 | 4.190 | 4.190 | 8,735,232 |
| 2026-07-31 | 4.090 | 4.100 | 4.030 | 4.060 | 4.060 | 8,122,821 |
| 2026-07-30 | 4.030 | 4.120 | 3.990 | 4.030 | 4.030 | 11,330,204 |
| 2026-07-29 | 3.940 | 4.110 | 3.920 | 4.030 | 4.030 | 10,858,584 |
| 2026-07-28 | 3.880 | 3.970 | 3.860 | 3.940 | 3.940 | 9,033,504 |
| 2026-07-27 | 3.790 | 3.910 | 3.780 | 3.900 | 3.900 | 7,866,405 |
Page 1 of 1 · 59 trading days
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.