Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.420 | 3.450 | 3.390 | 3.450 | 3.450 | 3,304,133 |
| 2024-07-29 | 3.430 | 3.450 | 3.380 | 3.430 | 3.430 | 3,642,204 |
| 2024-07-26 | 3.410 | 3.470 | 3.400 | 3.420 | 3.420 | 5,637,916 |
| 2024-07-25 | 3.400 | 3.470 | 3.370 | 3.410 | 3.410 | 5,570,682 |
| 2024-07-24 | 3.450 | 3.480 | 3.390 | 3.390 | 3.390 | 3,809,361 |
| 2024-07-23 | 3.520 | 3.560 | 3.450 | 3.450 | 3.450 | 4,995,559 |
| 2024-07-22 | 3.470 | 3.510 | 3.450 | 3.500 | 3.500 | 4,485,723 |
| 2024-07-19 | 3.420 | 3.490 | 3.400 | 3.460 | 3.460 | 3,821,499 |
| 2024-07-18 | 3.450 | 3.450 | 3.360 | 3.430 | 3.430 | 5,032,786 |
| 2024-07-17 | 3.480 | 3.530 | 3.440 | 3.470 | 3.470 | 4,711,861 |
| 2024-07-16 | 3.420 | 3.500 | 3.420 | 3.490 | 3.490 | 4,846,879 |
| 2024-07-15 | 3.600 | 3.620 | 3.480 | 3.490 | 3.490 | 9,730,158 |
| 2024-07-12 | 3.500 | 3.860 | 3.490 | 3.660 | 3.660 | 14,008,763 |
| 2024-07-11 | 3.430 | 3.520 | 3.430 | 3.510 | 3.510 | 7,317,169 |
| 2024-07-10 | 3.450 | 3.490 | 3.360 | 3.370 | 3.370 | 5,661,399 |
| 2024-07-09 | 3.480 | 3.530 | 3.340 | 3.500 | 3.500 | 4,440,243 |
| 2024-07-08 | 3.590 | 3.590 | 3.440 | 3.450 | 3.450 | 4,030,500 |
| 2024-07-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-04 | 3.660 | 3.740 | 3.480 | 3.500 | 3.500 | 8,187,365 |
| 2024-07-03 | 3.670 | 3.690 | 3.600 | 3.630 | 3.630 | 4,082,234 |
| 2024-07-02 | 3.610 | 3.690 | 3.580 | 3.660 | 3.660 | 4,878,906 |
| 2024-07-01 | 3.520 | 3.640 | 3.500 | 3.620 | 3.620 | 4,280,979 |
| 2024-06-28 | 3.560 | 3.740 | 3.540 | 3.610 | 3.610 | 8,086,498 |
| 2024-06-27 | 3.650 | 3.650 | 3.560 | 3.570 | 3.570 | 4,244,529 |
| 2024-06-26 | 3.540 | 3.650 | 3.480 | 3.650 | 3.650 | 5,083,520 |
| 2024-06-25 | 3.500 | 3.560 | 3.480 | 3.530 | 3.530 | 3,642,902 |
| 2024-06-24 | 3.590 | 3.600 | 3.460 | 3.500 | 3.500 | 5,815,226 |
| 2024-06-21 | 3.660 | 3.680 | 3.590 | 3.600 | 3.600 | 4,145,251 |
| 2024-06-20 | 3.750 | 3.770 | 3.650 | 3.660 | 3.660 | 6,733,473 |
| 2024-06-19 | 3.800 | 3.810 | 3.730 | 3.780 | 3.780 | 7,483,967 |
| 2024-06-18 | 3.700 | 3.880 | 3.680 | 3.800 | 3.800 | 12,779,345 |
| 2024-06-17 | 3.760 | 3.820 | 3.690 | 3.720 | 3.720 | 20,399,326 |
| 2024-06-14 | 3.590 | 3.950 | 3.550 | 3.880 | 3.880 | 27,998,705 |
| 2024-06-13 | 3.640 | 3.680 | 3.590 | 3.590 | 3.590 | 4,504,948 |
| 2024-06-12 | 3.580 | 3.660 | 3.570 | 3.630 | 3.630 | 5,118,455 |
| 2024-06-11 | 3.610 | 3.610 | 3.520 | 3.570 | 3.570 | 5,453,590 |
| 2024-06-07 | 3.510 | 3.640 | 3.510 | 3.630 | 3.630 | 7,579,876 |
| 2024-06-06 | 3.760 | 3.770 | 3.450 | 3.490 | 3.490 | 13,114,223 |
| 2024-06-05 | 3.880 | 3.880 | 3.720 | 3.740 | 3.740 | 6,082,658 |
| 2024-06-04 | 3.910 | 3.910 | 3.780 | 3.860 | 3.860 | 6,617,088 |
| 2024-06-03 | 4.060 | 4.060 | 3.870 | 3.910 | 3.910 | 9,232,601 |
| 2024-05-31 | 4.070 | 4.080 | 4.000 | 4.070 | 4.070 | 5,744,288 |
| 2024-05-30 | 4.130 | 4.150 | 4.050 | 4.060 | 4.060 | 6,801,483 |
| 2024-05-29 | 4.140 | 4.180 | 4.080 | 4.130 | 4.130 | 7,708,510 |
| 2024-05-28 | 4.110 | 4.150 | 4.060 | 4.100 | 4.100 | 5,989,020 |
| 2024-05-27 | 4.100 | 4.150 | 4.010 | 4.110 | 4.110 | 7,417,938 |
| 2024-05-24 | 4.150 | 4.190 | 4.080 | 4.100 | 4.100 | 10,172,327 |
| 2024-05-23 | 4.170 | 4.190 | 4.030 | 4.060 | 4.060 | 7,916,839 |
| 2024-05-22 | 4.080 | 4.180 | 4.060 | 4.170 | 4.170 | 6,829,650 |
| 2024-05-21 | 4.160 | 4.180 | 4.060 | 4.080 | 4.080 | 7,501,893 |
| 2024-05-20 | 4.200 | 4.220 | 4.170 | 4.180 | 4.180 | 5,641,090 |
| 2024-05-17 | 4.170 | 4.200 | 4.130 | 4.190 | 4.190 | 5,697,033 |
| 2024-05-16 | 4.200 | 4.230 | 4.140 | 4.160 | 4.160 | 5,507,719 |
| 2024-05-15 | 4.240 | 4.280 | 4.160 | 4.170 | 4.170 | 6,440,399 |
| 2024-05-14 | 4.200 | 4.270 | 4.200 | 4.240 | 4.240 | 5,607,352 |
| 2024-05-13 | 4.220 | 4.240 | 4.130 | 4.190 | 4.190 | 7,446,364 |
| 2024-05-10 | 4.280 | 4.290 | 4.190 | 4.240 | 4.240 | 7,613,201 |
| 2024-05-09 | 4.170 | 4.290 | 4.150 | 4.260 | 4.260 | 9,451,177 |
| 2024-05-08 | 4.220 | 4.250 | 4.160 | 4.170 | 4.170 | 7,454,565 |
| 2024-05-07 | 4.240 | 4.240 | 4.180 | 4.240 | 4.240 | 7,193,382 |
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.